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

TransCanada Corporation (NY: TRP )

46.90 -0.21 (-0.45%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 31, 2004 9.459 9.729 9.455 9.720 225,562 +0.20(+2.15%)
Aug 30, 2004 9.580 9.580 9.427 9.515 189,007 -0.05(-0.49%)
Aug 27, 2004 9.599 9.604 9.524 9.562 152,023 +0.03(+0.29%)
Aug 26, 2004 9.664 9.687 9.506 9.534 239,753 -0.14(-1.49%)
Aug 25, 2004 9.604 9.678 9.586 9.678 230,077 +0.00(+0.00%)
Aug 24, 2004 9.673 9.743 9.641 9.678 142,132 +0.04(+0.43%)
Aug 23, 2004 9.720 9.790 9.604 9.636 158,474 -0.13(-1.38%)
Aug 20, 2004 9.673 9.813 9.650 9.771 181,266 +0.11(+1.11%)
Aug 19, 2004 9.645 9.683 9.520 9.664 233,948 +0.01(+0.10%)
Aug 18, 2004 9.729 9.743 9.645 9.655 149,658 -0.09(-0.95%)
Aug 17, 2004 9.850 9.850 9.724 9.748 203,629 -0.07(-0.66%)
Aug 16, 2004 9.706 9.836 9.617 9.813 399,303 +0.10(+1.05%)
Aug 13, 2004 9.617 9.710 9.543 9.710 255,235 +0.18(+1.90%)
Aug 12, 2004 9.631 9.631 9.380 9.529 260,181 -0.16(-1.63%)
Aug 11, 2004 9.552 9.706 9.348 9.687 462,305 +0.09(+0.92%)
Aug 10, 2004 9.534 9.673 9.515 9.599 290,714 +0.09(+0.98%)
Aug 09, 2004 9.417 9.534 9.390 9.506 260,396 +0.10(+1.09%)
Aug 06, 2004 9.348 9.422 9.320 9.404 240,828 +0.10(+1.05%)
Aug 05, 2004 9.413 9.422 9.301 9.306 292,005 -0.09(-0.94%)
Aug 04, 2004 9.413 9.473 9.371 9.394 239,753 -0.07(-0.69%)
Aug 03, 2004 9.362 9.510 9.301 9.459 296,735 +0.27(+2.94%)
Aug 02, 2004 9.208 9.273 9.171 9.190 124,930 -0.16(-1.69%)
Jul 30, 2004 9.329 9.371 9.236 9.348 159,549 +0.07(+0.70%)
Jul 29, 2004 9.199 9.292 9.157 9.283 151,163 +0.11(+1.17%)
Jul 28, 2004 9.245 9.269 9.115 9.176 156,323 -0.00(-0.05%)
Jul 27, 2004 9.162 9.213 9.087 9.180 222,121 +0.01(+0.10%)
Jul 26, 2004 9.324 9.376 9.092 9.171 233,088 -0.15(-1.60%)
Jul 23, 2004 9.162 9.324 9.162 9.320 442,523 +0.11(+1.21%)
Jul 22, 2004 9.297 9.320 9.194 9.208 328,559 -0.06(-0.60%)
Jul 21, 2004 9.320 9.320 9.255 9.264 202,984 -0.04(-0.40%)
Jul 20, 2004 9.273 9.357 9.217 9.301 250,290 +0.01(+0.10%)
Jul 19, 2004 9.092 9.338 9.087 9.292 338,665 +0.17(+1.83%)
Jul 16, 2004 9.185 9.227 9.069 9.124 252,655 +0.02(+0.20%)
Jul 15, 2004 9.162 9.166 9.069 9.106 113,318 +0.00(+0.00%)
Jul 14, 2004 9.162 9.180 9.087 9.106 164,494 -0.06(-0.66%)
Jul 13, 2004 9.278 9.278 9.134 9.166 142,992 -0.11(-1.20%)
Jul 12, 2004 9.315 9.338 9.245 9.278 155,893 +0.03(+0.35%)
Jul 09, 2004 9.264 9.301 9.208 9.245 265,556 +0.03(+0.30%)
Jul 08, 2004 9.269 9.273 9.162 9.217 221,691 -0.04(-0.45%)
Jul 07, 2004 9.283 9.348 9.245 9.259 364,038 +0.02(+0.20%)
Jul 06, 2004 9.041 9.245 9.031 9.241 367,479 +0.10(+1.07%)
Jul 02, 2004 9.045 9.199 9.022 9.143 180,191 +0.07(+0.77%)
Jul 01, 2004 9.162 9.185 9.050 9.073 201,479 -0.13(-1.36%)
Jun 30, 2004 9.055 9.208 8.994 9.199 314,152 +0.16(+1.75%)
Jun 29, 2004 9.069 9.103 8.999 9.041 364,898 -0.02(-0.21%)
Jun 28, 2004 9.069 9.101 8.985 9.059 354,147 -0.05(-0.51%)
Jun 25, 2004 9.217 9.255 9.101 9.106 287,489 -0.12(-1.26%)
Jun 24, 2004 9.204 9.245 9.171 9.222 377,155 +0.11(+1.23%)
Jun 23, 2004 9.124 9.204 9.036 9.111 464,885 -0.04(-0.41%)
Jun 22, 2004 8.883 9.148 8.836 9.148 1,130,606 +0.27(+2.98%)
Jun 21, 2004 9.134 9.134 8.720 8.883 1,368,209 -0.24(-2.65%)
Jun 18, 2004 9.101 9.269 9.101 9.124 252,010 +0.05(+0.51%)
Jun 17, 2004 8.980 9.124 8.920 9.078 178,686 +0.14(+1.61%)
Jun 16, 2004 9.022 9.134 8.934 8.934 288,134 -0.09(-0.98%)
Jun 15, 2004 8.790 9.069 8.743 9.022 457,360 +0.25(+2.81%)
Jun 14, 2004 8.897 8.906 8.757 8.776 403,818 -0.13(-1.51%)
Jun 10, 2004 8.841 8.952 8.841 8.911 261,901 +0.05(+0.58%)
Jun 09, 2004 8.976 9.022 8.841 8.859 247,924 -0.13(-1.40%)
Jun 08, 2004 9.031 9.045 8.878 8.985 398,442 -0.08(-0.92%)
Jun 07, 2004 9.273 9.273 9.031 9.069 316,733 -0.16(-1.71%)
Jun 04, 2004 9.143 9.264 9.143 9.227 176,321 +0.11(+1.17%)
Jun 03, 2004 9.148 9.180 9.106 9.120 189,222 -0.02(-0.25%)
Jun 02, 2004 9.283 9.283 9.111 9.143 385,326 -0.08(-0.86%)
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.