TransCanada Corporation (NY: TRP )

51.47 -0.34 (-0.67%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 27.64 28.00 27.60 27.88 496,400 +0.33(+1.20%)
Aug 30, 2005 27.22 27.68 26.90 27.55 490,100 +0.41(+1.51%)
Aug 29, 2005 27.04 27.24 26.78 27.14 85,800 +0.21(+0.78%)
Aug 26, 2005 27.27 27.27 26.88 26.93 484,700 -0.38(-1.39%)
Aug 25, 2005 27.45 27.48 27.15 27.31 553,200 +0.11(+0.40%)
Aug 24, 2005 27.03 27.30 26.87 27.20 118,400 +0.23(+0.85%)
Aug 23, 2005 26.96 27.04 26.81 26.97 63,600 +0.20(+0.75%)
Aug 22, 2005 26.57 26.90 26.50 26.77 67,700 +0.30(+1.13%)
Aug 19, 2005 26.11 26.50 26.11 26.47 116,600 +0.60(+2.32%)
Aug 18, 2005 26.42 26.42 25.84 25.87 228,400 -0.60(-2.27%)
Aug 17, 2005 26.70 26.70 26.38 26.47 97,400 -0.45(-1.67%)
Aug 16, 2005 27.17 27.18 26.80 26.92 108,100 -0.28(-1.03%)
Aug 15, 2005 27.36 27.36 27.08 27.20 58,900 -0.19(-0.69%)
Aug 12, 2005 27.46 27.54 27.28 27.39 77,700 -0.05(-0.18%)
Aug 11, 2005 27.29 27.57 27.29 27.44 71,200 +0.24(+0.88%)
Aug 10, 2005 27.23 27.23 26.99 27.20 181,900 -0.04(-0.15%)
Aug 09, 2005 27.73 27.74 27.05 27.24 139,700 -0.45(-1.63%)
Aug 08, 2005 27.50 27.76 27.46 27.69 160,600 +0.34(+1.24%)
Aug 05, 2005 27.41 27.55 27.21 27.35 152,300 -0.30(-1.08%)
Aug 04, 2005 27.57 27.67 27.33 27.65 100,000 -0.04(-0.14%)
Aug 03, 2005 27.54 27.75 27.46 27.69 210,200 +0.07(+0.25%)
Aug 02, 2005 27.50 28.24 27.50 27.62 341,200 +0.19(+0.69%)
Aug 01, 2005 27.63 27.68 27.34 27.43 77,000 +0.08(+0.29%)
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%)
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.