TransCanada Corporation (NY: TRP )

46.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 44.87 45.27 44.63 45.23 304,287 +0.78(+1.75%)
Oct 26, 2012 44.43 44.45 44.45 44.45 194,500 +0.08(+0.18%)
Oct 25, 2012 44.15 44.51 44.15 44.37 208,464 +0.54(+1.23%)
Oct 24, 2012 43.96 44.13 43.77 43.83 194,205 +0.15(+0.34%)
Oct 23, 2012 44.05 44.05 43.54 43.68 237,602 -0.57(-1.29%)
Oct 19, 2012 44.73 44.94 44.23 44.25 295,436 -0.72(-1.60%)
Oct 18, 2012 45.42 45.58 44.91 44.97 253,808 -0.65(-1.42%)
Oct 17, 2012 45.39 45.65 45.25 45.62 174,903 +0.41(+0.91%)
Oct 16, 2012 44.86 45.26 44.79 45.21 269,531 +0.08(+0.18%)
Oct 15, 2012 44.97 45.29 44.81 45.13 141,567 +0.24(+0.53%)
Oct 12, 2012 45.13 45.22 44.84 44.89 132,144 -0.23(-0.51%)
Oct 11, 2012 45.52 45.71 45.12 45.12 185,891 -0.19(-0.42%)
Oct 10, 2012 45.75 45.89 45.06 45.31 203,974 -0.47(-1.03%)
Oct 09, 2012 46.34 46.39 45.60 45.78 193,628 -0.40(-0.87%)
Oct 08, 2012 46.47 46.58 46.06 46.18 120,531 -0.06(-0.13%)
Oct 05, 2012 46.50 46.56 46.23 46.24 398,125 +0.18(+0.39%)
Oct 04, 2012 45.82 46.20 45.74 46.06 188,654 +0.47(+1.03%)
Oct 03, 2012 45.84 45.90 45.52 45.59 231,863 -0.22(-0.48%)
Oct 02, 2012 45.56 45.94 45.38 45.81 217,173 +0.35(+0.77%)
Oct 01, 2012 45.57 46.18 45.39 45.46 252,908 -0.04(-0.09%)
Sep 28, 2012 45.44 45.50 44.99 45.50 346,411 -0.09(-0.20%)
Sep 27, 2012 45.46 45.59 45.21 45.59 190,491 +0.24(+0.53%)
Sep 26, 2012 45.33 45.89 45.17 45.35 378,049 -0.41(-0.90%)
Sep 25, 2012 46.11 46.23 45.70 45.76 290,535 -0.16(-0.35%)
Sep 24, 2012 45.81 46.08 45.69 45.92 193,419 +0.01(+0.02%)
Sep 21, 2012 46.21 46.22 45.90 45.91 404,533 -0.17(-0.37%)
Sep 20, 2012 45.68 46.18 45.64 46.08 219,872 -0.03(-0.07%)
Sep 19, 2012 46.32 46.46 46.06 46.11 196,236 -0.28(-0.60%)
Sep 18, 2012 46.30 46.40 46.13 46.39 156,490 +0.08(+0.17%)
Sep 17, 2012 46.61 46.61 46.20 46.31 217,202 -0.31(-0.66%)
Sep 14, 2012 46.74 47.02 46.56 46.62 299,718 -0.09(-0.19%)
Sep 13, 2012 46.41 46.78 46.15 46.71 205,505 +0.42(+0.91%)
Sep 12, 2012 46.55 46.80 46.10 46.29 231,448 -0.24(-0.52%)
Sep 11, 2012 46.54 46.82 46.26 46.53 187,234 +0.20(+0.43%)
Sep 10, 2012 46.26 46.61 46.10 46.33 202,619 -0.09(-0.19%)
Sep 07, 2012 46.27 46.49 45.94 46.42 386,062 +0.39(+0.85%)
Sep 06, 2012 45.64 46.15 45.64 46.03 280,365 +0.71(+1.57%)
Sep 05, 2012 45.38 45.65 44.27 45.32 145,334 -0.20(-0.44%)
Sep 04, 2012 45.26 45.82 44.97 45.52 315,053 +0.45(+1.00%)
Aug 31, 2012 45.31 45.55 44.98 45.07 270,905 -0.07(-0.16%)
Aug 30, 2012 45.11 45.49 44.98 45.14 185,885 -0.12(-0.27%)
Aug 29, 2012 45.47 45.47 45.14 45.26 174,402 -0.27(-0.59%)
Aug 27, 2012 45.60 45.72 45.43 45.53 155,325 -0.07(-0.15%)
Aug 24, 2012 45.42 45.82 45.35 45.60 173,064 +0.18(+0.40%)
Aug 23, 2012 45.68 45.68 45.10 45.42 268,668 -0.29(-0.63%)
Aug 22, 2012 45.98 46.06 45.54 45.71 511,936 -0.55(-1.19%)
Aug 21, 2012 46.57 46.76 46.06 46.26 260,165 -0.13(-0.28%)
Aug 20, 2012 46.06 46.49 46.06 46.39 196,747 +0.34(+0.74%)
Aug 17, 2012 45.94 46.12 45.81 46.05 249,231 +0.16(+0.35%)
Aug 16, 2012 45.67 46.01 45.38 45.89 332,282 +0.38(+0.83%)
Aug 15, 2012 45.77 45.85 45.42 45.51 418,485 -0.17(-0.37%)
Aug 14, 2012 45.34 45.79 45.25 45.68 750,577 +0.45(+0.99%)
Aug 13, 2012 45.18 45.34 44.93 45.23 237,687 +0.05(+0.11%)
Aug 10, 2012 45.05 45.22 44.84 45.18 279,977 -0.02(-0.04%)
Aug 09, 2012 45.26 45.67 45.06 45.20 433,702 -0.10(-0.22%)
Aug 08, 2012 46.15 46.28 45.21 45.30 507,137 -0.87(-1.88%)
Aug 07, 2012 45.96 46.41 45.90 46.17 380,490 +0.38(+0.83%)
Aug 06, 2012 45.79 45.99 45.64 45.79 205,362 +0.15(+0.33%)
Aug 03, 2012 45.76 46.09 45.57 45.64 350,220 +0.43(+0.95%)
Aug 02, 2012 45.53 45.56 45.00 45.21 466,563 -0.54(-1.18%)
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.