Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransCanada Corporation (NY: TRP )

37.90 +0.05 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Mar 31, 2004 4.636 4.638 4.564 4.576 1,129,860 -0.05(-1.06%)
Mar 30, 2004 4.634 4.645 4.583 4.625 1,057,042 -0.01(-0.23%)
Mar 29, 2004 4.672 4.681 4.606 4.636 1,136,907 -0.04(-0.95%)
Mar 26, 2004 4.696 4.706 4.664 4.681 825,902 +0.02(+0.46%)
Mar 25, 2004 4.628 4.683 4.611 4.659 732,412 +0.03(+0.69%)
Mar 24, 2004 4.676 4.676 4.608 4.628 1,438,986 -0.05(-1.05%)
Mar 23, 2004 4.685 4.685 4.642 4.676 871,942 +0.01(+0.27%)
Mar 22, 2004 4.725 4.725 4.659 4.664 719,728 -0.03(-0.59%)
Mar 19, 2004 4.742 4.742 4.689 4.691 345,770 -0.03(-0.63%)
Mar 18, 2004 4.655 4.764 4.647 4.721 1,199,390 +0.09(+1.98%)
Mar 17, 2004 4.668 4.670 4.564 4.630 1,745,293 -0.05(-1.09%)
Mar 16, 2004 4.655 4.721 4.651 4.681 744,157 +0.05(+1.15%)
Mar 15, 2004 4.640 4.649 4.619 4.628 607,446 +0.01(+0.18%)
Mar 12, 2004 4.640 4.645 4.589 4.619 612,614 -0.04(-0.78%)
Mar 11, 2004 4.659 4.683 4.625 4.655 1,344,557 +0.00(+0.05%)
Mar 10, 2004 4.589 4.706 4.579 4.653 2,084,486 +0.07(+1.49%)
Mar 09, 2004 4.536 4.611 4.534 4.585 912,344 +0.04(+0.94%)
Mar 08, 2004 4.542 4.553 4.527 4.542 912,344 +0.02(+0.42%)
Mar 05, 2004 4.491 4.547 4.491 4.523 1,056,572 +0.06(+1.43%)
Mar 04, 2004 4.470 4.476 4.438 4.459 739,459 +0.01(+0.34%)
Mar 03, 2004 4.370 4.455 4.357 4.444 878,989 +0.05(+1.21%)
Mar 02, 2004 4.430 4.442 4.378 4.391 1,127,041 -0.04(-0.82%)
Mar 01, 2004 4.453 4.470 4.402 4.427 1,426,771 +0.02(+0.48%)
Feb 27, 2004 4.370 4.417 4.366 4.406 1,022,277 +0.06(+1.42%)
Feb 26, 2004 4.368 4.372 4.321 4.344 1,066,438 -0.02(-0.44%)
Feb 25, 2004 4.374 4.419 4.355 4.364 2,447,169 +0.07(+1.64%)
Feb 24, 2004 4.274 4.340 4.257 4.293 1,176,370 +0.03(+0.65%)
Feb 23, 2004 4.244 4.281 4.221 4.266 1,562,543 +0.03(+0.75%)
Feb 20, 2004 4.285 4.285 4.193 4.234 2,135,225 -0.07(-1.58%)
Feb 19, 2004 4.313 4.336 4.293 4.302 1,940,729 -0.02(-0.49%)
Feb 18, 2004 4.389 4.389 4.313 4.323 900,130 -0.06(-1.31%)
Feb 17, 2004 4.368 4.415 4.347 4.381 1,046,706 +0.03(+0.78%)
Feb 13, 2004 4.387 4.389 4.332 4.347 894,962 -0.02(-0.44%)
Feb 12, 2004 4.449 4.449 4.357 4.366 1,275,967 -0.08(-1.72%)
Feb 11, 2004 4.421 4.455 4.364 4.442 918,452 +0.05(+1.21%)
Feb 10, 2004 4.406 4.408 4.342 4.389 886,036 +0.02(+0.39%)
Feb 09, 2004 4.383 4.434 4.368 4.372 1,270,799 +0.01(+0.24%)
Feb 06, 2004 4.327 4.366 4.327 4.361 726,305 +0.07(+1.59%)
Feb 05, 2004 4.336 4.349 4.289 4.293 953,686 -0.02(-0.44%)
Feb 04, 2004 4.355 4.355 4.300 4.313 1,036,371 -0.03(-0.59%)
Feb 03, 2004 4.408 4.410 4.325 4.338 1,286,302 -0.03(-0.78%)
Feb 02, 2004 4.349 4.408 4.283 4.372 1,507,576 +0.01(+0.34%)
Jan 30, 2004 4.393 4.402 4.340 4.357 1,062,679 -0.02(-0.39%)
Jan 29, 2004 4.470 4.470 4.364 4.374 1,098,853 -0.09(-2.00%)
Jan 28, 2004 4.513 4.515 4.457 4.464 1,650,395 -0.09(-1.87%)
Jan 27, 2004 4.557 4.596 4.489 4.549 1,470,462 +0.01(+0.33%)
Jan 26, 2004 4.608 4.681 4.513 4.534 2,325,492 +0.02(+0.52%)
Jan 23, 2004 4.496 4.532 4.468 4.510 1,622,677 -0.01(-0.33%)
Jan 22, 2004 4.481 4.532 4.451 4.525 1,028,854 +0.07(+1.63%)
Jan 21, 2004 4.442 4.476 4.430 4.453 1,118,585 -0.01(-0.24%)
Jan 20, 2004 4.455 4.483 4.440 4.464 1,263,282 +0.04(+1.01%)
Jan 16, 2004 4.449 4.462 4.408 4.419 1,239,792 -0.03(-0.72%)
Jan 15, 2004 4.491 4.504 4.449 4.451 1,590,261 -0.05(-1.18%)
Jan 14, 2004 4.455 4.542 4.438 4.504 356,575 +0.01(+0.33%)
Jan 13, 2004 4.510 4.572 4.481 4.489 512,078 +0.00(+0.09%)
Jan 12, 2004 4.513 4.517 4.438 4.485 576,910 -0.02(-0.47%)
Jan 09, 2004 4.493 4.549 4.417 4.506 769,996 +0.00(+0.09%)
Jan 08, 2004 4.623 4.623 4.472 4.502 933,485 -0.09(-1.90%)
Jan 07, 2004 4.640 4.662 4.585 4.589 410,132 -0.06(-1.19%)
Jan 06, 2004 4.638 4.662 4.608 4.645 544,024 +0.02(+0.41%)
Jan 05, 2004 4.694 4.721 4.608 4.625 949,458 -0.04(-0.78%)
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.