Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransCanada Corporation (NY: TRP )

44.99 -1.02 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.864 6.911 6.836 6.902 63,217 +0.04(+0.54%)
Aug 29, 2002 6.808 6.878 6.771 6.864 154,173 +0.04(+0.54%)
Aug 28, 2002 6.781 6.864 6.739 6.827 154,388 +0.02(+0.34%)
Aug 27, 2002 6.836 6.850 6.785 6.804 38,597,140 -0.05(-0.75%)
Aug 26, 2002 6.771 6.860 6.725 6.855 77,624 +0.11(+1.59%)
Aug 23, 2002 6.860 6.874 6.748 6.748 344,041 -0.13(-1.83%)
Aug 22, 2002 6.827 6.878 6.827 6.874 79,989 +0.06(+0.89%)
Aug 21, 2002 6.832 6.869 6.804 6.813 60,637 -0.02(-0.27%)
Aug 20, 2002 6.799 6.836 6.790 6.832 46,875 +0.03(+0.41%)
Aug 16, 2002 6.785 6.850 6.781 6.804 44,940 +0.04(+0.55%)
Aug 15, 2002 6.860 6.869 6.739 6.767 81,494 -0.08(-1.15%)
Aug 14, 2002 6.753 6.846 6.678 6.846 152,238 +0.07(+0.96%)
Aug 13, 2002 6.711 6.785 6.622 6.781 122,564 +0.07(+1.04%)
Aug 12, 2002 6.734 6.734 6.571 6.711 80,419 -0.07(-1.10%)
Aug 07, 2002 6.753 6.785 6.641 6.785 65,582 +0.04(+0.62%)
Aug 06, 2002 6.562 6.781 6.562 6.743 245,559 +0.20(+2.98%)
Aug 05, 2002 6.646 6.650 6.534 6.548 25,158 -0.08(-1.19%)
Aug 02, 2002 6.627 6.655 6.581 6.627 67,948 +0.01(+0.21%)
Aug 01, 2002 6.599 6.655 6.488 6.613 221,476 -0.02(-0.35%)
Jul 31, 2002 6.422 6.683 6.422 6.636 130,520 +0.19(+2.88%)
Jul 30, 2002 6.371 6.455 6.353 6.450 159,334 +0.06(+0.95%)
Jul 29, 2002 6.450 6.511 6.274 6.390 163,204 -0.00(-0.07%)
Jul 26, 2002 6.409 6.497 6.274 6.395 127,725 -0.03(-0.43%)
Jul 25, 2002 6.432 6.474 6.255 6.422 128,370 +0.03(+0.44%)
Jul 24, 2002 6.046 6.395 6.004 6.395 251,580 +0.16(+2.54%)
Jul 23, 2002 6.236 6.390 6.213 6.236 235,453 -0.04(-0.59%)
Jul 22, 2002 6.278 6.460 6.209 6.274 258,891 -0.32(-4.80%)
Jul 19, 2002 6.706 6.706 6.590 6.590 14,965,799 -0.15(-2.28%)
Jul 17, 2002 6.609 6.878 6.609 6.743 111,383 -0.02(-0.34%)
Jul 12, 2002 6.920 6.971 6.725 6.767 113,963 -0.19(-2.68%)
Jul 11, 2002 7.032 7.074 6.920 6.953 153,313 -0.15(-2.10%)
Jul 10, 2002 7.143 7.213 7.101 7.101 75,259 -0.10(-1.42%)
Jul 09, 2002 7.111 7.222 7.111 7.204 117,404 +0.12(+1.71%)
Jul 08, 2002 7.129 7.129 7.083 7.083 104,932 -0.05(-0.65%)
Jul 05, 2002 7.134 7.134 7.074 7.129 29,458 -0.01(-0.13%)
Jul 04, 2002 7.013 7.162 7.008 7.139 118,909 +0.00(+0.00%)
Jul 03, 2002 7.013 7.162 7.008 7.139 118,909 +0.10(+1.45%)
Jul 02, 2002 7.078 7.101 6.985 7.036 120,199 -0.13(-1.75%)
Jul 01, 2002 7.101 7.181 7.069 7.162 236,528 +0.04(+0.52%)
Jun 28, 2002 7.092 7.162 7.013 7.125 117,834 -0.01(-0.13%)
Jun 27, 2002 7.111 7.157 7.064 7.134 168,580 +0.02(+0.33%)
Jun 26, 2002 7.032 7.148 6.957 7.111 151,808 +0.03(+0.39%)
Jun 25, 2002 6.948 7.101 6.948 7.083 209,435 +0.01(+0.13%)
Jun 21, 2002 7.004 7.088 6.985 7.074 230,077 +0.01(+0.13%)
Jun 20, 2002 7.008 7.078 7.008 7.064 126,005 +0.09(+1.27%)
Jun 19, 2002 6.929 7.036 6.929 6.976 74,183 -0.02(-0.27%)
Jun 18, 2002 6.967 7.050 6.962 6.995 91,816 +0.03(+0.47%)
Jun 17, 2002 6.948 7.004 6.892 6.962 150,303 +0.05(+0.67%)
Jun 14, 2002 6.878 6.915 6.832 6.915 150,733 -0.14(-2.04%)
Jun 12, 2002 7.036 7.129 7.027 7.060 128,800 -0.00(-0.07%)
Jun 11, 2002 7.101 7.181 7.050 7.064 147,292 -0.01(-0.13%)
Jun 10, 2002 7.060 7.125 7.060 7.074 215,025 -0.02(-0.33%)
Jun 07, 2002 6.939 7.101 6.934 7.097 127,080 +0.16(+2.28%)
Jun 06, 2002 6.911 6.943 6.804 6.939 138,046 +0.02(+0.27%)
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.