TransCanada Corporation (NY: TRP )

49.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.29 27.50 27.17 27.35 76,000 -0.33(-1.19%)
Jul 28, 2005 27.53 27.68 27.35 27.68 46,400 +0.37(+1.35%)
Jul 27, 2005 26.68 27.58 26.65 27.31 130,300 +0.48(+1.79%)
Jul 26, 2005 26.61 27.06 26.44 26.83 76,700 +0.08(+0.30%)
Jul 25, 2005 26.92 26.98 26.69 26.75 81,600 -0.27(-1.00%)
Jul 22, 2005 26.89 27.06 26.64 27.02 66,100 +0.21(+0.78%)
Jul 21, 2005 27.22 27.39 26.77 26.81 68,100 -0.36(-1.32%)
Jul 20, 2005 26.95 27.25 26.61 27.17 85,400 +0.38(+1.42%)
Jul 19, 2005 26.95 26.95 26.70 26.79 133,600 -0.16(-0.59%)
Jul 18, 2005 27.06 27.34 26.87 26.95 91,400 +0.03(+0.11%)
Jul 15, 2005 26.92 27.00 26.72 26.92 114,400 -0.14(-0.52%)
Jul 14, 2005 27.55 27.57 26.87 27.06 140,400 -0.36(-1.31%)
Jul 13, 2005 27.63 27.63 27.29 27.42 88,100 -0.27(-0.98%)
Jul 12, 2005 27.76 27.87 27.63 27.69 76,100 +0.13(+0.47%)
Jul 11, 2005 27.44 27.63 27.44 27.56 96,900 +0.25(+0.92%)
Jul 08, 2005 27.34 27.37 27.23 27.31 71,000 +0.17(+0.63%)
Jul 07, 2005 26.45 27.14 26.45 27.14 91,300 +0.52(+1.95%)
Jul 06, 2005 26.50 26.71 26.36 26.62 100,500 +0.29(+1.10%)
Jul 05, 2005 25.94 26.55 25.94 26.33 150,100 -0.34(-1.27%)
Jul 01, 2005 26.65 26.74 26.32 26.67 35,400 +0.21(+0.79%)
Jun 30, 2005 26.31 26.71 26.20 26.46 59,400 +0.15(+0.57%)
Jun 29, 2005 26.30 26.44 26.00 26.31 79,500 +0.00(+0.00%)
Jun 28, 2005 26.34 26.49 26.15 26.31 95,100 -0.24(-0.90%)
Jun 27, 2005 26.46 26.85 26.42 26.55 89,500 +0.13(+0.49%)
Jun 24, 2005 26.39 26.64 26.27 26.42 85,100 +0.15(+0.57%)
Jun 23, 2005 26.29 26.42 26.20 26.27 89,000 +0.02(+0.08%)
Jun 22, 2005 26.00 26.34 25.84 26.25 67,500 +0.30(+1.16%)
Jun 21, 2005 26.19 26.20 25.82 25.95 94,700 -0.19(-0.73%)
Jun 20, 2005 26.00 26.23 25.93 26.14 62,000 +0.28(+1.08%)
Jun 17, 2005 26.15 26.19 25.66 25.86 101,600 -0.14(-0.54%)
Jun 16, 2005 25.30 26.00 25.30 26.00 95,900 +0.80(+3.17%)
Jun 15, 2005 25.22 25.54 25.13 25.20 113,800 +0.21(+0.84%)
Jun 14, 2005 24.90 25.07 24.79 24.99 47,500 +0.04(+0.16%)
Jun 13, 2005 24.86 24.99 24.66 24.95 71,100 +0.04(+0.16%)
Jun 10, 2005 24.70 25.07 24.70 24.91 51,000 +0.28(+1.14%)
Jun 09, 2005 24.66 24.91 24.43 24.63 77,400 -0.05(-0.20%)
Jun 08, 2005 24.85 25.01 24.64 24.68 70,200 -0.09(-0.36%)
Jun 07, 2005 24.62 24.87 24.62 24.77 75,800 +0.11(+0.45%)
Jun 06, 2005 24.53 24.82 24.47 24.66 78,700 +0.16(+0.65%)
Jun 03, 2005 24.43 24.54 24.35 24.50 29,500 +0.17(+0.70%)
Jun 02, 2005 24.48 24.58 24.28 24.33 54,300 -0.11(-0.45%)
Jun 01, 2005 24.25 24.50 24.25 24.44 73,900 +0.16(+0.66%)
May 31, 2005 24.33 24.54 24.22 24.28 99,100 -0.30(-1.22%)
May 27, 2005 24.42 24.85 24.35 24.58 63,300 +0.27(+1.11%)
May 26, 2005 24.35 24.35 24.12 24.31 92,400 -0.15(-0.61%)
May 25, 2005 24.46 24.50 24.20 24.46 93,800 -0.02(-0.08%)
May 24, 2005 24.67 24.80 24.45 24.48 58,300 -0.09(-0.37%)
May 23, 2005 24.41 24.62 24.40 24.57 40,900 +0.15(+0.61%)
May 20, 2005 24.70 24.70 24.36 24.42 63,700 -0.26(-1.05%)
May 19, 2005 24.43 24.72 24.38 24.68 109,600 +0.27(+1.11%)
May 18, 2005 24.20 24.52 24.14 24.41 93,200 +0.36(+1.50%)
May 17, 2005 23.90 24.21 23.89 24.05 74,500 +0.14(+0.59%)
May 16, 2005 23.76 23.97 23.68 23.91 69,700 +0.07(+0.29%)
May 13, 2005 24.19 24.20 23.70 23.84 48,700 -0.35(-1.45%)
May 12, 2005 24.18 24.23 24.00 24.19 58,300 -0.01(-0.04%)
May 11, 2005 24.35 24.35 24.14 24.20 46,200 -0.30(-1.22%)
May 10, 2005 24.48 24.54 24.41 24.50 58,000 +0.06(+0.25%)
May 09, 2005 24.21 24.46 24.18 24.44 58,900 +0.30(+1.24%)
May 06, 2005 24.06 24.23 24.03 24.14 48,700 +0.23(+0.96%)
May 05, 2005 24.08 24.21 23.91 23.91 59,900 -0.14(-0.58%)
May 04, 2005 23.84 24.12 23.84 24.05 67,500 +0.24(+1.01%)
May 03, 2005 23.86 23.86 23.66 23.81 62,000 -0.05(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.