Skip to main content

TransCanada Corporation (TSX: TRP )

52.36 -0.09 (-0.17%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.15 48.15 47.06 47.21 4,182,716 -0.96(-1.99%)
Jan 30, 2013 48.75 49.04 48.06 48.17 1,476,930 -0.58(-1.19%)
Jan 29, 2013 49.20 49.40 48.67 48.75 1,024,154 -0.57(-1.16%)
Jan 28, 2013 49.00 49.36 48.86 49.32 906,058 +0.55(+1.13%)
Jan 25, 2013 49.00 49.36 48.53 48.77 1,126,522 -0.16(-0.33%)
Jan 24, 2013 49.00 49.44 48.78 48.93 981,344 -0.10(-0.20%)
Jan 23, 2013 48.88 49.10 48.83 49.03 1,259,374 +0.25(+0.51%)
Jan 22, 2013 49.00 49.15 48.46 48.78 1,263,416 -0.33(-0.67%)
Jan 21, 2013 49.09 49.12 48.86 49.11 385,042 +0.20(+0.41%)
Jan 18, 2013 48.60 49.09 48.60 48.91 1,876,342 +0.33(+0.68%)
Jan 17, 2013 48.21 48.94 48.21 48.58 769,371 +0.36(+0.75%)
Jan 16, 2013 48.28 48.50 48.02 48.22 619,396 -0.28(-0.58%)
Jan 15, 2013 48.23 48.53 48.02 48.50 1,358,638 +0.07(+0.14%)
Jan 14, 2013 48.50 48.66 48.24 48.43 619,321 -0.04(-0.08%)
Jan 11, 2013 48.42 48.65 48.14 48.47 594,452 -0.07(-0.14%)
Jan 10, 2013 48.41 48.67 48.27 48.54 868,787 +0.15(+0.31%)
Jan 09, 2013 47.49 48.40 47.46 48.39 1,558,150 +1.14(+2.41%)
Jan 08, 2013 47.25 47.45 47.09 47.25 856,070 -0.12(-0.25%)
Jan 07, 2013 47.31 47.47 46.90 47.37 1,491,486 +0.09(+0.19%)
Jan 04, 2013 47.15 47.39 46.96 47.28 967,036 +0.15(+0.32%)
Jan 03, 2013 47.29 47.32 46.96 47.13 977,208 -0.12(-0.25%)
Jan 02, 2013 47.25 47.30 46.82 47.25 920,961 +0.23(+0.49%)
Dec 31, 2012 47.02 47.02 47.02 0 +0.47(+1.01%)
Dec 28, 2012 46.39 46.81 46.24 46.55 442,977 -0.05(-0.11%)
Dec 27, 2012 46.60 46.86 46.22 46.60 587,409 -0.50(-1.06%)
Dec 24, 2012 47.10 47.10 47.10 0 +0.00(+0.00%)
Dec 21, 2012 47.30 47.42 46.72 47.10 2,883,456 +0.15(+0.32%)
Dec 20, 2012 46.81 47.12 46.69 46.95 1,082,026 +0.16(+0.34%)
Dec 19, 2012 46.51 46.84 46.36 46.79 1,756,302 +0.47(+1.01%)
Dec 18, 2012 45.88 46.35 45.80 46.32 1,290,168 +0.50(+1.09%)
Dec 17, 2012 45.59 45.94 45.50 45.82 1,477,185 +0.31(+0.68%)
Dec 14, 2012 45.73 45.73 45.30 45.51 2,353,398 -0.08(-0.18%)
Dec 13, 2012 45.66 45.96 45.32 45.59 1,432,703 -0.05(-0.11%)
Dec 12, 2012 45.99 46.02 45.52 45.64 1,760,889 -0.19(-0.41%)
Dec 11, 2012 45.68 45.96 45.45 45.83 987,170 +0.19(+0.42%)
Dec 10, 2012 46.08 46.13 45.62 45.64 927,657 -0.22(-0.48%)
Dec 07, 2012 45.50 46.06 45.46 45.86 1,520,500 +0.46(+1.01%)
Dec 06, 2012 45.77 45.84 45.30 45.40 649,575 -0.22(-0.48%)
Dec 05, 2012 45.60 45.89 45.51 45.62 791,081 +0.09(+0.20%)
Dec 04, 2012 45.76 45.90 45.44 45.53 643,509 -0.45(-0.98%)
Nov 30, 2012 45.44 45.98 45.29 45.98 1,781,223 +0.67(+1.48%)
Nov 29, 2012 45.27 45.43 45.14 45.31 904,642 +0.19(+0.42%)
Nov 28, 2012 44.81 45.22 44.80 45.12 738,538 -0.01(-0.02%)
Nov 27, 2012 45.25 45.49 45.05 45.13 744,416 -0.15(-0.33%)
Nov 26, 2012 45.36 45.62 45.16 45.28 1,098,072 -0.08(-0.18%)
Nov 24, 2012 45.28 45.52 45.17 45.36 851,138 +0.00(+0.00%)
Nov 23, 2012 45.28 45.52 45.17 45.36 851,138 +0.11(+0.24%)
Nov 22, 2012 45.30 45.57 45.13 45.25 227,976 -0.05(-0.11%)
Nov 21, 2012 45.17 45.43 45.09 45.30 882,419 -0.09(-0.20%)
Nov 20, 2012 45.55 45.60 45.10 45.39 1,476,240 -0.13(-0.29%)
Nov 19, 2012 45.40 45.52 45.00 45.52 1,405,144 +0.47(+1.04%)
Nov 16, 2012 44.27 45.18 44.20 45.05 1,628,026 +0.77(+1.74%)
Nov 15, 2012 44.27 44.56 43.64 44.28 1,129,562 +0.00(+0.00%)
Nov 14, 2012 45.01 45.23 44.19 44.28 974,719 -0.81(-1.80%)
Nov 13, 2012 45.06 45.38 44.96 45.09 740,976 +0.15(+0.33%)
Nov 12, 2012 44.70 45.05 44.51 44.94 455,339 +0.14(+0.31%)
Nov 09, 2012 44.59 44.84 44.41 44.80 427,518 +0.17(+0.38%)
Nov 08, 2012 44.61 44.89 44.37 44.63 694,209 +0.10(+0.22%)
Nov 07, 2012 45.41 45.43 44.37 44.53 1,281,932 -0.97(-2.13%)
Nov 06, 2012 45.45 45.57 45.31 45.50 662,239 +0.23(+0.51%)
Nov 05, 2012 45.43 45.44 45.11 45.27 840,127 +0.07(+0.15%)
Nov 02, 2012 45.35 45.49 45.17 45.20 634,051 -0.09(-0.20%)
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.