Skip to main content
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 (%)
Oct 31, 2003 9.324 9.455 9.324 9.455 137,401 +0.13(+1.35%)
Oct 30, 2003 9.241 9.366 9.241 9.329 86,440 +0.12(+1.26%)
Oct 29, 2003 9.329 9.394 9.194 9.213 162,344 -0.25(-2.61%)
Oct 28, 2003 9.208 9.487 9.194 9.459 251,580 +0.24(+2.62%)
Oct 27, 2003 9.255 9.255 9.204 9.217 38,489 -0.04(-0.40%)
Oct 24, 2003 9.371 9.380 9.245 9.255 96,976 -0.10(-1.09%)
Oct 23, 2003 9.241 9.427 9.241 9.357 154,818 +0.08(+0.85%)
Oct 22, 2003 9.236 9.297 9.236 9.278 97,836 +0.08(+0.86%)
Oct 21, 2003 9.176 9.204 9.162 9.199 67,948 +0.04(+0.41%)
Oct 20, 2003 9.152 9.199 9.092 9.162 78,484 +0.01(+0.15%)
Oct 17, 2003 9.157 9.204 9.129 9.148 155,893 -0.03(-0.30%)
Oct 16, 2003 9.124 9.194 9.115 9.176 157,613 +0.13(+1.49%)
Oct 15, 2003 8.952 9.055 8.952 9.041 166,860 +0.09(+1.04%)
Oct 14, 2003 8.887 8.957 8.813 8.948 107,727 +0.05(+0.52%)
Oct 13, 2003 8.878 8.915 8.827 8.901 73,753 +0.00(+0.05%)
Oct 10, 2003 8.804 8.925 8.804 8.897 75,259 +0.17(+1.97%)
Oct 09, 2003 8.757 8.757 8.659 8.725 178,256 -0.04(-0.48%)
Oct 08, 2003 8.743 8.766 8.725 8.766 109,663 +0.02(+0.27%)
Oct 07, 2003 8.673 8.794 8.673 8.743 61,067 +0.12(+1.35%)
Oct 06, 2003 8.664 8.650 8.604 8.627 58,056 -0.04(-0.43%)
Oct 03, 2003 8.687 8.701 8.687 8.664 65,582 -0.04(-0.48%)
Oct 02, 2003 8.687 8.725 8.687 8.706 77,624 +0.07(+0.81%)
Oct 01, 2003 8.622 8.650 8.604 8.636 101,492 -0.00(-0.05%)
Sep 30, 2003 8.641 8.641 8.557 8.641 83,215 +0.03(+0.32%)
Sep 29, 2003 8.548 8.613 8.539 8.613 182,987 +0.07(+0.76%)
Sep 26, 2003 8.627 8.580 8.515 8.548 76,979 -0.08(-0.92%)
Sep 25, 2003 8.673 8.673 8.622 8.627 51,176 -0.05(-0.54%)
Sep 24, 2003 8.687 8.701 8.632 8.673 102,782 -0.01(-0.16%)
Sep 23, 2003 8.627 8.715 8.594 8.687 61,282 +0.05(+0.54%)
Sep 22, 2003 8.678 8.692 8.641 8.641 84,720 -0.01(-0.11%)
Sep 19, 2003 8.748 8.748 8.659 8.650 247,064 +0.09(+1.03%)
Sep 18, 2003 8.548 8.566 8.511 8.562 79,989 -0.02(-0.22%)
Sep 17, 2003 8.590 8.594 8.557 8.580 108,803 -0.01(-0.11%)
Sep 16, 2003 8.608 8.632 8.534 8.590 38,274 -0.02(-0.22%)
Sep 15, 2003 8.580 8.627 8.566 8.608 110,738 -0.04(-0.43%)
Sep 12, 2003 8.655 8.706 8.632 8.645 43,220 -0.01(-0.16%)
Sep 11, 2003 8.655 8.659 8.590 8.659 55,261 -0.03(-0.37%)
Sep 10, 2003 8.673 8.752 8.664 8.692 129,445 +0.02(+0.21%)
Sep 09, 2003 8.618 8.687 8.613 8.673 75,259 +0.03(+0.32%)
Sep 08, 2003 8.655 8.673 8.594 8.645 89,880 -0.01(-0.11%)
Sep 05, 2003 8.613 8.669 8.604 8.655 106,652 +0.04(+0.43%)
Sep 04, 2003 8.604 8.636 8.576 8.618 61,282 +0.07(+0.76%)
Sep 03, 2003 8.413 8.557 8.413 8.552 92,461 +0.14(+1.71%)
Sep 02, 2003 8.348 8.427 8.339 8.408 35,909 +0.03(+0.33%)
Aug 29, 2003 8.306 8.441 8.306 8.380 62,572 +0.02(+0.22%)
Aug 28, 2003 8.269 8.371 8.255 8.362 75,259 +0.13(+1.52%)
Aug 27, 2003 8.232 8.287 8.194 8.236 76,119 -0.03(-0.39%)
Aug 26, 2003 8.180 8.269 8.162 8.269 69,453 +0.09(+1.08%)
Aug 25, 2003 8.236 8.273 8.176 8.180 39,349 -0.01(-0.17%)
Aug 22, 2003 8.180 8.218 8.120 8.194 52,466 -0.01(-0.17%)
Aug 21, 2003 8.315 8.315 8.162 8.208 118,479 -0.10(-1.18%)
Aug 20, 2003 8.259 8.306 8.213 8.306 95,471 -0.01(-0.11%)
Aug 19, 2003 8.311 8.348 8.241 8.315 48,165 -0.03(-0.33%)
Aug 18, 2003 8.464 8.464 8.339 8.343 115,683 -0.09(-1.05%)
Aug 15, 2003 8.450 8.450 8.376 8.432 39,564 +0.02(+0.28%)
Aug 14, 2003 8.585 8.585 8.408 8.408 102,782 -0.20(-2.27%)
Aug 13, 2003 8.539 8.604 8.539 8.604 55,476 +0.00(+0.00%)
Aug 12, 2003 8.562 8.604 8.515 8.604 95,041 +0.02(+0.27%)
Aug 11, 2003 8.497 8.580 8.478 8.580 99,556 +0.10(+1.21%)
Aug 08, 2003 8.366 8.478 8.315 8.478 81,924 +0.11(+1.28%)
Aug 07, 2003 8.199 8.371 8.199 8.371 146,647 +0.23(+2.80%)
Aug 06, 2003 8.283 8.283 8.115 8.143 309,852 -0.19(-2.29%)
Aug 05, 2003 8.301 8.376 8.301 8.334 52,681 +0.01(+0.11%)
Aug 04, 2003 8.450 8.450 8.325 8.325 39,349 -0.09(-1.10%)
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.