TransCanada Corporation (NY: TRP )

57.78 +0.53 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2005 23.65 24.02 23.65 23.86 94,600 +0.33(+1.40%)
Apr 29, 2005 23.87 23.87 23.36 23.53 109,600 -0.27(-1.13%)
Apr 28, 2005 23.85 23.87 23.69 23.80 58,500 -0.06(-0.25%)
Apr 27, 2005 23.94 24.01 23.84 23.86 83,000 -0.11(-0.46%)
Apr 26, 2005 23.87 24.04 23.76 23.97 72,200 -0.03(-0.13%)
Apr 25, 2005 24.11 24.15 23.94 24.00 122,200 -0.10(-0.41%)
Apr 22, 2005 24.07 24.27 24.05 24.10 76,300 +0.12(+0.50%)
Apr 21, 2005 24.20 24.20 23.87 23.98 99,100 -0.13(-0.54%)
Apr 20, 2005 24.02 24.25 23.96 24.11 103,700 -0.07(-0.29%)
Apr 19, 2005 24.08 24.18 23.97 24.18 79,500 +0.17(+0.71%)
Apr 18, 2005 24.00 24.06 23.81 24.01 117,200 +0.04(+0.17%)
Apr 15, 2005 24.06 24.23 23.92 23.97 137,400 -0.01(-0.04%)
Apr 14, 2005 24.00 24.16 23.94 23.98 75,900 -0.14(-0.58%)
Apr 13, 2005 24.26 24.26 24.07 24.12 70,800 -0.10(-0.41%)
Apr 12, 2005 24.25 24.64 24.15 24.22 76,500 -0.09(-0.37%)
Apr 11, 2005 24.37 24.37 24.21 24.31 55,800 -0.07(-0.29%)
Apr 08, 2005 24.52 24.52 24.34 24.38 53,900 -0.17(-0.69%)
Apr 07, 2005 24.59 24.64 24.45 24.55 75,800 -0.04(-0.16%)
Apr 06, 2005 24.27 24.59 24.22 24.59 92,800 +0.30(+1.24%)
Apr 05, 2005 24.50 24.54 24.11 24.29 105,100 -0.13(-0.53%)
Apr 04, 2005 24.41 24.55 24.00 24.42 202,700 -0.02(-0.08%)
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.