TransCanada Corporation (NY: TRP )

45.55 USD -1.36 (-2.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.05 20.33 20.05 20.33 63,900 +0.27(+1.35%)
Oct 30, 2003 19.87 20.14 19.87 20.06 40,200 +0.25(+1.26%)
Oct 29, 2003 20.06 20.20 19.77 19.81 75,500 -0.53(-2.61%)
Oct 28, 2003 19.80 20.40 19.77 20.34 117,000 +0.52(+2.62%)
Oct 27, 2003 19.90 19.90 19.79 19.82 17,900 -0.08(-0.40%)
Oct 24, 2003 20.15 20.17 19.88 19.90 45,100 -0.22(-1.09%)
Oct 23, 2003 19.87 20.27 19.87 20.12 72,000 +0.17(+0.85%)
Oct 22, 2003 19.86 19.99 19.86 19.95 45,500 +0.17(+0.86%)
Oct 21, 2003 19.73 19.79 19.70 19.78 31,600 +0.08(+0.41%)
Oct 20, 2003 19.68 19.78 19.55 19.70 36,500 +0.03(+0.15%)
Oct 17, 2003 19.69 19.79 19.63 19.67 72,500 -0.06(-0.30%)
Oct 16, 2003 19.62 19.77 19.60 19.73 73,300 +0.29(+1.49%)
Oct 15, 2003 19.25 19.47 19.25 19.44 77,600 +0.20(+1.04%)
Oct 14, 2003 19.11 19.26 18.95 19.24 50,100 +0.10(+0.52%)
Oct 13, 2003 19.09 19.17 18.98 19.14 34,300 +0.01(+0.05%)
Oct 10, 2003 18.93 19.19 18.93 19.13 35,000 +0.37(+1.97%)
Oct 09, 2003 18.83 18.83 18.62 18.76 82,900 -0.09(-0.48%)
Oct 08, 2003 18.80 18.85 18.76 18.85 51,000 +0.05(+0.27%)
Oct 07, 2003 18.65 18.91 18.65 18.80 28,400 +0.25(+1.35%)
Oct 06, 2003 18.63 18.60 18.50 18.55 27,000 -0.08(-0.43%)
Oct 03, 2003 18.68 18.71 18.68 18.63 30,500 -0.09(-0.48%)
Oct 02, 2003 18.68 18.76 18.68 18.72 36,100 +0.15(+0.81%)
Oct 01, 2003 18.54 18.60 18.50 18.57 47,200 -0.01(-0.05%)
Sep 30, 2003 18.58 18.58 18.40 18.58 38,700 +0.06(+0.32%)
Sep 29, 2003 18.38 18.52 18.36 18.52 85,100 +0.14(+0.76%)
Sep 26, 2003 18.55 18.45 18.31 18.38 35,800 -0.17(-0.92%)
Sep 25, 2003 18.65 18.65 18.54 18.55 23,800 -0.10(-0.54%)
Sep 24, 2003 18.68 18.71 18.56 18.65 47,800 -0.03(-0.16%)
Sep 23, 2003 18.55 18.74 18.48 18.68 28,500 +0.10(+0.54%)
Sep 22, 2003 18.66 18.69 18.58 18.58 39,400 -0.02(-0.11%)
Sep 19, 2003 18.81 18.81 18.62 18.60 114,900 +0.19(+1.03%)
Sep 18, 2003 18.38 18.42 18.30 18.41 37,200 -0.04(-0.22%)
Sep 17, 2003 18.47 18.48 18.40 18.45 50,600 -0.02(-0.11%)
Sep 16, 2003 18.51 18.56 18.35 18.47 17,800 -0.04(-0.22%)
Sep 15, 2003 18.45 18.55 18.42 18.51 51,500 -0.08(-0.43%)
Sep 12, 2003 18.61 18.72 18.56 18.59 20,100 -0.03(-0.16%)
Sep 11, 2003 18.61 18.62 18.47 18.62 25,700 -0.07(-0.37%)
Sep 10, 2003 18.65 18.82 18.63 18.69 60,200 +0.04(+0.21%)
Sep 09, 2003 18.53 18.68 18.52 18.65 35,000 +0.06(+0.32%)
Sep 08, 2003 18.61 18.65 18.48 18.59 41,800 -0.02(-0.11%)
Sep 05, 2003 18.52 18.64 18.50 18.61 49,600 +0.08(+0.43%)
Sep 04, 2003 18.50 18.57 18.44 18.53 28,500 +0.14(+0.76%)
Sep 03, 2003 18.09 18.40 18.09 18.39 43,000 +0.31(+1.71%)
Sep 02, 2003 17.95 18.12 17.93 18.08 16,700 +0.06(+0.33%)
Aug 29, 2003 17.86 18.15 17.86 18.02 29,100 +0.04(+0.22%)
Aug 28, 2003 17.78 18.00 17.75 17.98 35,000 +0.27(+1.52%)
Aug 27, 2003 17.70 17.82 17.62 17.71 35,400 -0.07(-0.39%)
Aug 26, 2003 17.59 17.78 17.55 17.78 32,300 +0.19(+1.08%)
Aug 25, 2003 17.71 17.79 17.58 17.59 18,300 -0.03(-0.17%)
Aug 22, 2003 17.59 17.67 17.46 17.62 24,400 -0.03(-0.17%)
Aug 21, 2003 17.88 17.88 17.55 17.65 55,100 -0.21(-1.18%)
Aug 20, 2003 17.76 17.86 17.66 17.86 44,400 -0.02(-0.11%)
Aug 19, 2003 17.87 17.95 17.72 17.88 22,400 -0.06(-0.33%)
Aug 18, 2003 18.20 18.20 17.93 17.94 53,800 -0.19(-1.05%)
Aug 15, 2003 18.17 18.17 18.01 18.13 18,400 +0.05(+0.28%)
Aug 14, 2003 18.46 18.46 18.08 18.08 47,800 -0.42(-2.27%)
Aug 13, 2003 18.36 18.50 18.36 18.50 25,800 +0.00(+0.00%)
Aug 12, 2003 18.41 18.50 18.31 18.50 44,200 +0.05(+0.27%)
Aug 11, 2003 18.27 18.45 18.23 18.45 46,300 +0.22(+1.21%)
Aug 08, 2003 17.99 18.23 17.88 18.23 38,100 +0.23(+1.28%)
Aug 07, 2003 17.63 18.00 17.63 18.00 68,200 +0.49(+2.80%)
Aug 06, 2003 17.81 17.81 17.45 17.51 144,100 -0.41(-2.29%)
Aug 05, 2003 17.85 18.01 17.85 17.92 24,500 +0.02(+0.11%)
Aug 04, 2003 18.17 18.17 17.90 17.90 18,300 -0.20(-1.10%)
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.