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

TransCanada Corporation (NY: TRP )

46.18 +1.19 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Jun 05, 2002 6.827 6.920 6.702 6.920 85,365 -0.10(-1.39%)
May 31, 2002 6.934 7.027 6.846 7.018 89,665 -0.00(-0.07%)
May 29, 2002 7.115 7.120 6.990 7.022 53,756 -0.08(-1.11%)
May 28, 2002 7.190 7.222 7.069 7.101 98,696 -0.04(-0.52%)
May 27, 2002 7.194 7.204 7.101 7.139 86,655 +0.00(+0.00%)
May 24, 2002 7.194 7.204 7.101 7.139 86,655 -0.09(-1.22%)
May 23, 2002 7.199 7.236 7.162 7.227 80,634 +0.03(+0.39%)
May 22, 2002 7.185 7.213 7.181 7.199 41,499 +0.01(+0.19%)
May 21, 2002 7.115 7.185 7.092 7.185 79,774 +0.16(+2.32%)
May 20, 2002 7.115 7.129 6.981 7.022 69,668 -0.08(-1.11%)
May 17, 2002 7.074 7.120 7.060 7.101 155,893 +0.04(+0.59%)
May 16, 2002 6.934 7.060 6.934 7.060 98,696 +0.15(+2.15%)
May 15, 2002 6.832 6.990 6.832 6.911 64,077 +0.07(+0.95%)
May 14, 2002 6.915 6.915 6.841 6.846 73,538 -0.15(-2.19%)
May 13, 2002 6.995 7.008 6.934 6.999 128,370 -0.05(-0.73%)
May 10, 2002 6.999 7.069 6.962 7.050 104,502 +0.08(+1.13%)
May 09, 2002 6.869 6.985 6.869 6.971 131,380 +0.10(+1.49%)
May 08, 2002 6.999 6.999 6.860 6.869 126,650 -0.16(-2.31%)
May 07, 2002 6.976 7.032 6.939 7.032 74,613 +0.06(+0.80%)
May 06, 2002 6.846 7.069 6.846 6.976 212,445 +0.13(+1.90%)
May 03, 2002 6.832 6.850 6.804 6.846 67,088 +0.04(+0.62%)
May 02, 2002 6.808 6.850 6.790 6.804 70,528 +0.02(+0.27%)
May 01, 2002 6.767 6.808 6.725 6.785 50,316 +0.05(+0.76%)
Apr 30, 2002 6.697 6.753 6.660 6.734 58,702 -0.02(-0.28%)
Apr 29, 2002 6.711 6.757 6.678 6.753 45,155 +0.00(+0.07%)
Apr 26, 2002 6.660 6.771 6.632 6.748 79,344 +0.10(+1.47%)
Apr 25, 2002 6.581 6.697 6.581 6.650 77,194 +0.09(+1.35%)
Apr 24, 2002 6.632 6.636 6.562 6.562 41,069 -0.08(-1.26%)
Apr 23, 2002 6.808 6.808 6.627 6.646 322,538 -0.17(-2.46%)
Apr 22, 2002 6.646 6.813 6.646 6.813 122,349 +0.20(+3.10%)
Apr 19, 2002 6.395 6.664 6.371 6.609 149,873 +0.24(+3.80%)
Apr 18, 2002 6.436 6.436 6.339 6.367 33,974 -0.07(-1.01%)
Apr 17, 2002 6.478 6.483 6.413 6.432 53,756 -0.04(-0.65%)
Apr 16, 2002 6.511 6.511 6.432 6.474 47,305 -0.02(-0.36%)
Apr 15, 2002 6.474 6.502 6.422 6.497 76,764 -0.00(-0.07%)
Apr 12, 2002 6.422 6.520 6.422 6.502 124,714 +0.08(+1.23%)
Apr 11, 2002 6.478 6.478 6.385 6.422 134,821 -0.01(-0.22%)
Apr 10, 2002 6.413 6.474 6.413 6.436 84,720 +0.02(+0.36%)
Apr 09, 2002 6.474 6.474 6.343 6.413 45,155 -0.07(-1.01%)
Apr 08, 2002 6.492 6.492 6.441 6.478 75,259 +0.00(+0.07%)
Apr 05, 2002 6.455 6.525 6.455 6.474 93,321 +0.01(+0.22%)
Apr 04, 2002 6.436 6.492 6.427 6.460 50,316 +0.01(+0.14%)
Apr 03, 2002 6.362 6.478 6.362 6.450 209,005 +0.09(+1.39%)
Apr 02, 2002 6.376 6.376 6.278 6.362 138,906 +0.01(+0.22%)
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.