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

TransCanada Corporation (NY: TRP )

35.73 -0.12 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 7.820 7.927 7.793 7.855 2,731,569 -0.06(-0.71%)
Apr 29, 2010 8.045 8.110 7.884 7.911 3,148,949 -0.11(-1.39%)
Apr 28, 2010 8.181 8.181 7.934 8.023 3,172,438 -0.14(-1.67%)
Apr 27, 2010 8.364 8.364 8.150 8.159 1,560,113 -0.20(-2.43%)
Apr 26, 2010 8.380 8.422 8.314 8.362 977,824 -0.00(-0.05%)
Apr 23, 2010 8.253 8.371 8.192 8.366 1,419,625 +0.06(+0.73%)
Apr 22, 2010 8.250 8.306 8.170 8.306 1,378,544 +0.01(+0.11%)
Apr 21, 2010 8.418 8.420 8.275 8.297 1,530,314 -0.10(-1.22%)
Apr 20, 2010 8.313 8.422 8.308 8.400 624,024 +0.19(+2.31%)
Apr 19, 2010 8.148 8.221 8.083 8.210 1,031,528 +0.01(+0.16%)
Apr 16, 2010 8.362 8.382 8.139 8.197 1,490,438 -0.19(-2.21%)
Apr 15, 2010 8.402 8.483 8.360 8.382 1,067,336 -0.03(-0.34%)
Apr 14, 2010 8.413 8.433 8.347 8.411 1,022,441 +0.04(+0.48%)
Apr 13, 2010 8.360 8.404 8.288 8.371 1,548,453 -0.03(-0.37%)
Apr 12, 2010 8.427 8.460 8.378 8.402 725,003 -0.02(-0.21%)
Apr 09, 2010 8.366 8.474 8.351 8.420 519,671 +0.04(+0.48%)
Apr 08, 2010 8.304 8.427 8.257 8.380 622,702 +0.04(+0.48%)
Apr 07, 2010 8.389 8.398 8.297 8.340 600,974 -0.05(-0.64%)
Apr 06, 2010 8.380 8.454 8.366 8.393 725,303 +0.01(+0.11%)
Apr 05, 2010 8.375 8.402 8.335 8.384 807,784 +0.06(+0.70%)
Apr 01, 2010 8.239 8.326 8.326 8.326 867,516 +0.12(+1.50%)
Mar 31, 2010 8.186 8.253 8.170 8.204 903,108 +0.05(+0.57%)
Mar 30, 2010 8.139 8.219 8.139 8.157 846,115 +0.05(+0.58%)
Mar 29, 2010 8.056 8.119 8.030 8.110 871,549 +0.21(+2.68%)
Mar 26, 2010 8.014 8.033 7.852 7.898 1,428,438 -0.15(-1.90%)
Mar 25, 2010 7.976 8.101 7.968 8.051 1,459,507 +0.14(+1.77%)
Mar 24, 2010 7.948 7.955 7.898 7.911 848,845 -0.09(-1.09%)
Mar 23, 2010 7.966 8.000 7.913 7.998 767,189 +0.07(+0.83%)
Mar 22, 2010 7.944 7.961 7.883 7.933 1,217,842 -0.02(-0.19%)
Mar 19, 2010 8.018 8.018 7.922 7.948 1,347,039 -0.02(-0.30%)
Mar 18, 2010 8.005 8.038 7.935 7.972 736,102 -0.06(-0.71%)
Mar 17, 2010 7.983 8.053 7.983 8.029 1,104,591 +0.06(+0.74%)
Mar 16, 2010 7.926 7.987 7.880 7.970 1,009,618 +0.07(+0.86%)
Mar 15, 2010 7.852 7.904 7.852 7.902 1,141,491 +0.07(+0.84%)
Mar 12, 2010 7.760 7.846 7.732 7.837 1,483,777 +0.14(+1.84%)
Mar 11, 2010 7.712 7.712 7.614 7.695 994,185 +0.00(+0.03%)
Mar 10, 2010 7.743 7.743 7.658 7.693 953,217 -0.02(-0.20%)
Mar 09, 2010 7.640 7.710 7.640 7.708 1,207,260 +0.06(+0.80%)
Mar 08, 2010 7.590 7.656 7.590 7.647 1,586,363 +0.08(+1.01%)
Mar 05, 2010 7.629 7.647 7.536 7.570 1,188,244 +0.00(+0.00%)
Mar 04, 2010 7.477 7.592 7.477 7.570 1,727,718 +0.10(+1.31%)
Mar 03, 2010 7.442 7.494 7.437 7.472 1,326,800 +0.07(+0.88%)
Mar 02, 2010 7.352 7.415 7.352 7.407 1,369,417 +0.08(+1.13%)
Mar 01, 2010 7.254 7.328 7.247 7.324 1,023,654 +0.12(+1.67%)
Feb 26, 2010 7.258 7.258 7.132 7.204 1,413,651 -0.03(-0.39%)
Feb 25, 2010 7.167 7.258 7.116 7.232 1,653,758 -0.05(-0.72%)
Feb 24, 2010 7.267 7.293 7.149 7.284 1,658,953 +0.06(+0.82%)
Feb 23, 2010 7.243 7.295 7.188 7.226 1,105,026 -0.02(-0.27%)
Feb 22, 2010 7.308 7.352 7.234 7.245 1,215,602 -0.05(-0.63%)
Feb 19, 2010 7.269 7.336 7.236 7.291 1,061,480 +0.03(+0.39%)
Feb 18, 2010 7.258 7.304 7.215 7.263 1,648,472 +0.03(+0.39%)
Feb 17, 2010 7.171 7.258 7.145 7.234 1,263,111 +0.07(+0.94%)
Feb 16, 2010 7.101 7.177 7.101 7.167 816,553 +0.09(+1.30%)
Feb 12, 2010 7.029 7.075 7.075 7.075 1,083,858 -0.02(-0.22%)
Feb 11, 2010 7.023 7.092 6.994 7.090 1,227,503 +0.08(+1.15%)
Feb 10, 2010 7.018 7.027 6.937 7.009 1,050,888 +0.02(+0.31%)
Feb 09, 2010 7.005 7.047 6.924 6.988 1,571,658 +0.03(+0.50%)
Feb 08, 2010 7.038 7.038 6.937 6.953 1,801,064 -0.06(-0.87%)
Feb 05, 2010 7.007 7.053 6.894 7.014 2,244,704 +0.02(+0.22%)
Feb 04, 2010 7.068 7.073 6.955 6.999 1,836,379 -0.11(-1.54%)
Feb 03, 2010 7.121 7.147 7.071 7.108 930,908 +0.00(+0.03%)
Feb 02, 2010 7.095 7.121 7.020 7.105 1,146,736 +0.06(+0.81%)
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.