TransCanada Corporation (NY: TRP )

48.14 USD -0.54 (-1.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 45.15 45.25 44.82 45.11 337,665 +0.15(+0.33%)
Oct 30, 2013 44.78 45.06 44.47 44.96 303,903 +0.30(+0.67%)
Oct 29, 2013 44.91 45.20 44.52 44.66 317,495 -0.15(-0.33%)
Oct 28, 2013 45.00 45.13 44.69 44.81 450,823 -0.13(-0.29%)
Oct 25, 2013 44.33 44.99 44.22 44.94 398,684 +0.60(+1.35%)
Oct 24, 2013 44.37 44.57 44.21 44.34 330,043 -0.10(-0.23%)
Oct 23, 2013 44.44 44.78 44.39 44.44 421,853 -0.22(-0.49%)
Oct 22, 2013 44.96 45.00 44.61 44.66 318,748 -0.08(-0.18%)
Oct 21, 2013 44.63 44.74 44.35 44.74 354,883 +0.07(+0.16%)
Oct 18, 2013 44.02 44.91 44.02 44.67 517,931 +0.59(+1.34%)
Oct 17, 2013 43.60 44.17 43.37 44.08 430,492 +0.49(+1.12%)
Oct 16, 2013 43.19 43.62 43.15 43.59 318,054 +0.48(+1.11%)
Oct 15, 2013 43.77 43.86 42.86 43.11 455,952 -0.54(-1.24%)
Oct 14, 2013 43.71 43.77 43.36 43.65 175,159 -0.15(-0.34%)
Oct 11, 2013 43.18 43.90 43.17 43.80 351,740 +0.72(+1.67%)
Oct 10, 2013 43.01 43.20 42.78 43.08 314,501 +0.32(+0.75%)
Oct 09, 2013 42.44 43.00 42.43 42.76 350,439 +0.33(+0.78%)
Oct 08, 2013 42.90 43.17 42.41 42.43 394,809 -0.41(-0.96%)
Oct 07, 2013 42.62 43.10 42.56 42.84 429,936 -0.12(-0.28%)
Oct 04, 2013 43.12 43.56 42.89 42.96 348,832 -0.30(-0.69%)
Oct 03, 2013 43.75 43.78 43.08 43.26 351,146 -0.46(-1.05%)
Oct 02, 2013 43.65 43.76 43.13 43.72 300,902 -0.06(-0.14%)
Oct 01, 2013 43.84 44.03 43.69 43.78 279,144 -0.16(-0.36%)
Sep 30, 2013 44.11 44.52 43.92 43.94 587,487 -0.30(-0.68%)
Sep 27, 2013 43.99 44.30 43.77 44.24 390,953 +0.24(+0.55%)
Sep 26, 2013 43.61 44.04 43.53 44.00 717,395 +0.00(+0.00%)
Sep 25, 2013 44.31 44.53 43.85 44.00 466,791 -0.22(-0.50%)
Sep 24, 2013 44.43 44.64 44.12 44.22 414,904 -0.36(-0.81%)
Sep 23, 2013 44.52 44.82 44.31 44.58 265,535 +0.15(+0.34%)
Sep 20, 2013 44.72 44.90 44.35 44.43 338,356 -0.17(-0.38%)
Sep 19, 2013 44.59 44.94 44.42 44.60 475,354 +0.15(+0.34%)
Sep 18, 2013 44.27 44.68 43.76 44.45 390,290 +0.29(+0.66%)
Sep 17, 2013 43.95 44.36 43.90 44.16 277,072 +0.25(+0.57%)
Sep 16, 2013 44.18 44.21 43.73 43.91 482,176 +0.01(+0.02%)
Sep 13, 2013 44.03 44.09 43.84 43.90 185,796 -0.13(-0.30%)
Sep 12, 2013 44.27 44.37 43.97 44.03 324,394 -0.38(-0.86%)
Sep 11, 2013 44.52 44.60 44.07 44.41 311,430 -0.21(-0.47%)
Sep 10, 2013 44.35 44.87 44.28 44.62 350,164 +0.51(+1.16%)
Sep 09, 2013 43.84 44.27 43.65 44.11 301,021 +0.37(+0.85%)
Sep 06, 2013 44.17 44.37 43.50 43.74 312,238 +0.06(+0.14%)
Sep 05, 2013 43.45 43.70 43.28 43.68 338,798 +0.27(+0.62%)
Sep 04, 2013 43.41 43.67 43.23 43.41 328,759 +0.14(+0.32%)
Sep 03, 2013 44.13 44.24 43.06 43.27 318,346 -0.35(-0.80%)
Aug 30, 2013 43.47 43.82 43.42 43.62 416,047 +0.16(+0.37%)
Aug 29, 2013 43.29 43.58 43.15 43.46 361,151 +0.13(+0.30%)
Aug 28, 2013 42.97 43.59 42.89 43.33 368,488 +0.21(+0.49%)
Aug 27, 2013 42.90 43.16 42.59 43.12 351,308 +0.14(+0.33%)
Aug 26, 2013 43.59 43.63 42.92 42.98 355,716 -0.61(-1.40%)
Aug 23, 2013 43.18 43.64 43.00 43.59 364,825 +0.45(+1.04%)
Aug 22, 2013 43.64 43.78 43.11 43.14 481,766 -0.56(-1.28%)
Aug 21, 2013 44.08 44.08 43.39 43.70 518,912 -0.49(-1.11%)
Aug 20, 2013 44.11 44.36 43.84 44.19 335,543 -0.01(-0.02%)
Aug 19, 2013 44.96 44.96 44.14 44.20 287,674 -0.79(-1.76%)
Aug 16, 2013 44.96 45.23 44.79 44.99 481,860 -0.12(-0.27%)
Aug 15, 2013 44.77 45.24 44.59 45.11 275,708 +0.05(+0.11%)
Aug 14, 2013 45.35 45.36 44.78 45.06 461,480 -0.28(-0.62%)
Aug 13, 2013 45.26 45.63 45.23 45.34 314,818 -0.03(-0.07%)
Aug 12, 2013 45.26 45.46 45.13 45.37 1,163,644 +0.07(+0.15%)
Aug 09, 2013 45.28 45.54 44.95 45.30 267,613 +0.00(+0.00%)
Aug 08, 2013 45.15 45.33 44.81 45.30 360,629 +0.28(+0.62%)
Aug 07, 2013 45.23 45.40 44.76 45.02 629,078 -0.70(-1.53%)
Aug 06, 2013 46.17 46.31 45.37 45.72 605,898 -0.22(-0.48%)
Aug 05, 2013 46.41 46.47 45.87 45.94 336,811 -0.42(-0.91%)
Aug 02, 2013 46.34 46.79 46.19 46.36 393,138 -0.02(-0.04%)
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.