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

TransCanada Corporation (TSX: TRP )

54.18 -0.71 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2006 36.35 36.43 35.88 35.94 1,379,131 -0.41(-1.13%)
Aug 30, 2006 35.68 36.49 35.62 36.35 1,912,538 +0.74(+2.08%)
Aug 29, 2006 35.75 35.82 35.50 35.61 1,594,851 -0.10(-0.28%)
Aug 28, 2006 34.90 35.81 34.90 35.71 1,046,936 +0.77(+2.20%)
Aug 25, 2006 35.15 35.18 34.93 34.94 666,713 -0.06(-0.17%)
Aug 24, 2006 35.15 35.28 34.95 35.00 835,014 -0.25(-0.71%)
Aug 23, 2006 35.45 35.45 35.18 35.25 1,270,618 -0.03(-0.09%)
Aug 22, 2006 35.20 35.30 35.04 35.28 468,816 +0.20(+0.57%)
Aug 21, 2006 34.90 35.25 34.90 35.08 1,094,584 +0.17(+0.49%)
Aug 18, 2006 34.93 35.06 34.81 34.91 453,356 +0.02(+0.06%)
Aug 17, 2006 34.77 35.00 34.50 34.89 1,403,608 +0.00(+0.00%)
Aug 16, 2006 35.20 35.49 34.75 34.89 2,186,848 -0.36(-1.02%)
Aug 15, 2006 35.00 35.30 34.83 35.25 533,945 +0.22(+0.63%)
Aug 14, 2006 34.95 35.07 34.34 35.03 771,682 -0.02(-0.06%)
Aug 11, 2006 35.10 35.50 34.97 35.05 495,046 -0.21(-0.60%)
Aug 10, 2006 35.00 35.47 34.75 35.26 682,631 +0.30(+0.86%)
Aug 09, 2006 34.89 35.36 34.75 34.96 1,221,757 +0.06(+0.17%)
Aug 08, 2006 34.90 35.18 34.56 34.90 569,557 +0.04(+0.11%)
Aug 07, 2006 35.30 35.39 34.75 34.86 390,207 +0.00(+0.00%)
Aug 04, 2006 35.30 35.39 34.75 34.86 390,207 -0.44(-1.25%)
Aug 03, 2006 35.15 35.50 35.10 35.30 945,839 -0.05(-0.14%)
Aug 02, 2006 35.23 35.60 35.05 35.35 1,143,455 +0.05(+0.14%)
Aug 01, 2006 34.95 35.30 34.63 35.30 1,300,740 +0.55(+1.58%)
Jul 31, 2006 34.90 35.38 34.75 34.75 1,040,164 +0.04(+0.12%)
Jul 28, 2006 34.45 34.84 33.87 34.71 907,753 +0.51(+1.49%)
Jul 27, 2006 34.60 34.69 33.97 34.20 1,054,263 -0.09(-0.26%)
Jul 26, 2006 33.50 34.40 33.50 34.29 884,077 +0.77(+2.30%)
Jul 25, 2006 33.85 33.92 33.47 33.52 874,145 -0.29(-0.86%)
Jul 24, 2006 34.50 34.50 33.51 33.81 780,364 -0.15(-0.44%)
Jul 21, 2006 33.50 34.10 33.45 33.96 1,077,067 +0.79(+2.38%)
Jul 20, 2006 32.95 33.46 32.75 33.17 1,231,790 +0.26(+0.79%)
Jul 19, 2006 32.20 33.09 32.15 32.91 879,268 +0.62(+1.92%)
Jul 18, 2006 32.05 32.39 32.00 32.29 954,032 +0.24(+0.75%)
Jul 17, 2006 32.12 32.40 32.00 32.05 808,237 -0.33(-1.02%)
Jul 14, 2006 32.60 32.73 32.23 32.38 286,108 -0.10(-0.31%)
Jul 13, 2006 32.92 32.92 32.40 32.48 836,212 -0.44(-1.34%)
Jul 12, 2006 32.99 33.12 32.68 32.92 808,960 +0.09(+0.27%)
Jul 11, 2006 32.80 32.96 32.53 32.83 869,719 +0.24(+0.74%)
Jul 10, 2006 32.40 32.99 32.37 32.59 671,152 +0.09(+0.28%)
Jul 07, 2006 31.70 32.57 31.70 32.50 915,358 +0.80(+2.52%)
Jul 06, 2006 32.01 32.25 31.70 31.70 1,386,798 -0.45(-1.40%)
Jul 05, 2006 32.40 32.40 32.00 32.15 557,266 +0.30(+0.94%)
Jul 03, 2006 31.85 31.85 31.85 31.85 0 +0.00(+0.00%)
Jun 30, 2006 32.12 32.25 31.81 31.85 982,721 +0.00(+0.00%)
Jun 29, 2006 31.85 31.85 31.85 31.85 0 +0.15(+0.47%)
Jun 28, 2006 31.60 31.74 31.35 31.70 789,592 -0.02(-0.06%)
Jun 27, 2006 32.30 32.30 31.65 31.72 836,217 -0.24(-0.75%)
Jun 23, 2006 31.65 32.05 31.56 31.96 478,283 +0.41(+1.30%)
Jun 22, 2006 32.20 32.20 31.51 31.55 720,915 -0.35(-1.10%)
Jun 21, 2006 31.99 32.35 31.83 31.90 586,215 -0.09(-0.28%)
Jun 20, 2006 32.24 32.24 31.65 31.99 585,771 +0.11(+0.35%)
Jun 19, 2006 32.05 32.14 31.66 31.88 655,407 -0.25(-0.78%)
Jun 16, 2006 31.92 32.36 31.92 32.13 2,763,396 +0.21(+0.66%)
Jun 15, 2006 32.04 32.14 31.82 31.92 851,345 -0.02(-0.06%)
Jun 14, 2006 31.85 32.44 31.85 31.94 1,167,364 -0.18(-0.56%)
Jun 13, 2006 32.70 32.91 31.99 32.12 1,272,761 -0.58(-1.77%)
Jun 12, 2006 32.72 32.98 32.39 32.70 1,241,356 -0.04(-0.12%)
Jun 09, 2006 33.04 33.50 32.65 32.74 1,138,103 -0.25(-0.76%)
Jun 08, 2006 32.50 33.15 32.40 32.99 1,453,595 +0.37(+1.13%)
Jun 07, 2006 33.51 33.53 32.56 32.62 1,467,709 -0.78(-2.34%)
Jun 06, 2006 33.65 34.00 33.24 33.40 1,058,905 -0.64(-1.88%)
Jun 05, 2006 34.55 34.56 33.88 34.04 919,336 -0.46(-1.33%)
Jun 02, 2006 34.14 34.55 33.95 34.50 1,415,861 +0.34(+1.00%)
Jun 01, 2006 33.50 34.22 33.44 34.16 839,730 +0.66(+1.97%)
May 31, 2006 33.75 34.46 33.36 33.50 2,087,797 +0.05(+0.15%)
May 30, 2006 33.00 33.95 33.00 33.45 1,360,991 +0.84(+2.58%)
May 26, 2006 32.55 32.81 32.29 32.61 1,042,396 +0.24(+0.74%)
May 25, 2006 31.22 32.44 31.22 32.37 2,635,396 +1.43(+4.62%)
May 24, 2006 31.59 31.60 30.77 30.94 3,303,632 -0.81(-2.55%)
May 23, 2006 32.24 32.24 31.68 31.75 1,485,855 -0.72(-2.22%)
May 22, 2006 32.47 32.47 32.47 32.47 0 +0.00(+0.00%)
May 19, 2006 32.65 33.06 32.27 32.47 567,957 -0.18(-0.55%)
May 18, 2006 32.55 32.98 32.32 32.65 937,907 +0.13(+0.40%)
May 17, 2006 32.73 32.75 32.28 32.52 1,305,246 -0.48(-1.45%)
May 16, 2006 33.12 33.51 32.87 33.00 1,526,485 +0.00(+0.00%)
May 15, 2006 32.00 33.05 32.00 33.00 1,738,590 +0.67(+2.07%)
May 12, 2006 31.61 32.60 31.50 32.33 989,515 +0.65(+2.05%)
May 11, 2006 32.36 32.51 31.55 31.68 1,151,358 -0.68(-2.10%)
May 10, 2006 32.42 32.60 32.16 32.36 625,929 -0.04(-0.12%)
May 09, 2006 33.06 33.18 32.32 32.40 1,025,265 -0.60(-1.82%)
May 08, 2006 32.92 33.19 32.60 33.00 1,039,507 +0.18(+0.55%)
May 05, 2006 32.59 32.94 32.54 32.82 920,215 +0.33(+1.02%)
May 04, 2006 32.75 32.77 32.43 32.49 1,220,900 -0.19(-0.58%)
May 03, 2006 32.55 32.80 32.46 32.68 1,079,972 +0.21(+0.65%)
May 02, 2006 32.60 32.60 32.39 32.47 1,662,897 -0.23(-0.70%)
May 01, 2006 33.35 33.35 32.66 32.70 1,966,454 -0.32(-0.97%)
Apr 28, 2006 33.02 33.02 33.02 33.02 0 -0.30(-0.90%)
Apr 27, 2006 33.75 33.75 33.05 33.32 776,802 -0.42(-1.24%)
Apr 26, 2006 33.68 33.92 33.63 33.74 1,364,080 +0.12(+0.36%)
Apr 25, 2006 33.80 33.95 33.55 33.62 841,550 -0.18(-0.53%)
Apr 24, 2006 34.04 34.05 33.68 33.80 701,234 -0.25(-0.73%)
Apr 21, 2006 34.20 34.30 33.89 34.05 1,620,788 -0.10(-0.29%)
Apr 20, 2006 34.70 34.76 34.08 34.15 1,505,884 -0.58(-1.67%)
Apr 19, 2006 34.31 34.93 34.31 34.73 1,565,337 +0.61(+1.79%)
Apr 18, 2006 33.90 34.13 33.65 34.12 845,282 +0.20(+0.59%)
Apr 17, 2006 33.81 33.95 33.64 33.92 789,503 +0.12(+0.36%)
Apr 13, 2006 33.80 34.00 33.52 33.80 654,989 +0.14(+0.42%)
Apr 12, 2006 33.87 34.04 33.60 33.66 1,230,523 -0.04(-0.12%)
Apr 11, 2006 34.14 34.20 33.40 33.70 1,195,483 -0.40(-1.17%)
Apr 10, 2006 33.62 34.19 33.51 34.10 938,241 +0.48(+1.43%)
Apr 07, 2006 33.65 33.74 33.46 33.62 540,793 -0.08(-0.24%)
Apr 06, 2006 33.35 33.84 33.35 33.70 929,981 +0.19(+0.57%)
Apr 05, 2006 33.55 33.60 33.30 33.51 796,407 -0.01(-0.03%)
Apr 04, 2006 33.80 33.89 33.30 33.52 872,568 -0.28(-0.83%)
Apr 03, 2006 33.62 34.00 33.62 33.80 1,409,900 +0.13(+0.39%)
Mar 31, 2006 33.84 33.93 33.60 33.67 1,602,438 -0.17(-0.50%)
Mar 30, 2006 33.95 34.09 33.77 33.84 848,517 -0.16(-0.47%)
Mar 29, 2006 33.98 34.05 33.68 34.00 2,353,314 -0.05(-0.15%)
Mar 28, 2006 34.40 34.41 34.03 34.05 1,042,675 -0.36(-1.05%)
Mar 27, 2006 34.60 34.63 34.25 34.41 2,922,652 -0.20(-0.58%)
Mar 24, 2006 34.47 34.70 34.26 34.61 704,555 -0.22(-0.63%)
Mar 21, 2006 34.87 35.04 34.75 34.83 1,559,771 -0.02(-0.06%)
Mar 20, 2006 35.10 35.47 34.81 34.85 645,032 -0.19(-0.54%)
Mar 17, 2006 35.59 35.60 35.02 35.04 1,373,135 -0.34(-0.96%)
Mar 16, 2006 35.12 35.47 35.10 35.38 624,272 +0.18(+0.51%)
Mar 15, 2006 35.14 35.40 34.95 35.20 642,872 +0.27(+0.77%)
Mar 14, 2006 34.80 35.24 34.64 34.93 927,628 +0.23(+0.66%)
Mar 13, 2006 34.31 34.84 34.31 34.70 431,956 +0.25(+0.73%)
Mar 10, 2006 34.30 34.76 34.25 34.45 654,047 +0.19(+0.55%)
Mar 09, 2006 34.41 34.60 34.00 34.26 1,477,869 +0.01(+0.03%)
Mar 08, 2006 34.44 34.45 34.12 34.25 811,414 -0.07(-0.20%)
Mar 07, 2006 34.10 34.67 34.00 34.32 731,940 +0.05(+0.15%)
Mar 06, 2006 34.25 34.35 34.27 34.27 1,255,500 -0.15(-0.44%)
Mar 03, 2006 34.70 34.97 34.34 34.42 1,037,724 -0.28(-0.81%)
Mar 02, 2006 34.88 35.00 34.63 34.70 960,486 -0.15(-0.43%)
Mar 01, 2006 34.90 34.99 34.75 34.85 836,834 -0.14(-0.40%)
Feb 28, 2006 35.18 35.29 34.90 34.99 1,503,895 -0.24(-0.68%)
Feb 27, 2006 35.02 35.30 35.00 35.23 879,730 +0.18(+0.51%)
Feb 24, 2006 35.10 35.25 35.01 35.05 1,806,261 -0.05(-0.14%)
Feb 23, 2006 35.06 35.30 35.03 35.10 763,686 -0.10(-0.28%)
Feb 22, 2006 34.90 35.20 34.90 35.20 1,239,746 +0.16(+0.46%)
Feb 21, 2006 35.26 35.31 35.00 35.04 683,996 +0.08(+0.23%)
Feb 17, 2006 35.20 35.25 34.91 34.96 551,578 -0.12(-0.34%)
Feb 15, 2006 35.15 35.38 34.76 35.08 1,093,505 +0.08(+0.23%)
Feb 14, 2006 34.95 35.19 34.67 35.00 1,643,321 +0.25(+0.72%)
Feb 13, 2006 35.00 35.10 34.57 34.75 752,222 -0.17(-0.49%)
Feb 10, 2006 34.69 35.09 34.48 34.92 890,616 +0.35(+1.01%)
Feb 09, 2006 34.95 35.20 34.48 34.57 1,212,984 -0.09(-0.26%)
Feb 08, 2006 34.80 34.85 34.27 34.66 1,090,503 -2.89(-7.70%)
Feb 07, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Feb 06, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Feb 03, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Feb 02, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Feb 01, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 31, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 30, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 27, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 26, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 25, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 24, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 23, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 20, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 19, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 18, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 17, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 13, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 12, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 11, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 10, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 09, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 06, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 05, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 04, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Jan 03, 2006 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Dec 30, 2005 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Dec 29, 2005 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Dec 28, 2005 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Dec 23, 2005 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Dec 22, 2005 37.55 37.55 37.55 37.55 0 +0.00(+0.00%)
Dec 21, 2005 37.63 37.68 37.55 37.55 645,000 +0.00(+0.00%)
Dec 20, 2005 37.63 37.68 37.55 37.55 645,000 +0.10(+0.27%)
Dec 19, 2005 37.90 37.90 37.07 37.45 717,820 -0.11(-0.29%)
Dec 16, 2005 36.75 37.56 36.68 37.56 2,019,594 +1.03(+2.82%)
Dec 15, 2005 36.88 36.90 36.53 36.53 779,683 -0.28(-0.76%)
Dec 14, 2005 37.24 37.24 36.65 36.81 620,541 -0.05(-0.14%)
Dec 13, 2005 36.65 37.00 36.65 36.86 822,924 +0.26(+0.71%)
Dec 12, 2005 36.61 36.79 36.55 36.60 1,210,765 -0.01(-0.03%)
Dec 09, 2005 36.50 36.94 36.43 36.61 510,160 +0.01(+0.03%)
Dec 08, 2005 36.92 36.92 36.36 36.60 660,322 -0.05(-0.14%)
Dec 07, 2005 36.71 36.84 36.50 36.65 859,138 -0.06(-0.16%)
Dec 06, 2005 36.85 36.87 36.46 36.71 936,755 +0.04(+0.11%)
Dec 05, 2005 36.36 37.07 36.30 36.67 581,784 +0.12(+0.33%)
Dec 02, 2005 36.05 37.27 35.80 36.55 1,699,601 +0.30(+0.83%)
Dec 01, 2005 36.20 36.45 35.75 36.25 974,596 +0.06(+0.17%)
Nov 30, 2005 36.64 36.78 36.05 36.19 1,062,726 -0.56(-1.52%)
Nov 29, 2005 36.90 36.95 36.64 36.75 753,500 +0.01(+0.03%)
Nov 28, 2005 36.98 36.99 36.55 36.74 1,350,848 -0.06(-0.16%)
Nov 25, 2005 37.60 37.85 36.75 36.80 1,027,306 +0.80(+2.22%)
Nov 23, 2005 35.98 36.15 35.70 36.00 2,031,711 +0.05(+0.14%)
Nov 22, 2005 35.77 36.11 35.61 35.95 1,081,286 +0.20(+0.56%)
Nov 21, 2005 35.70 35.91 35.57 35.75 576,014 +0.10(+0.28%)
Nov 18, 2005 35.63 35.89 35.57 35.65 428,747 +0.02(+0.06%)
Nov 17, 2005 36.00 36.25 35.59 35.63 753,156 -0.26(-0.72%)
Nov 16, 2005 35.45 36.07 35.41 35.89 679,058 +0.54(+1.53%)
Nov 15, 2005 35.45 35.74 35.25 35.35 633,001 -0.05(-0.14%)
Nov 14, 2005 35.40 35.68 35.23 35.40 1,811,162 -0.10(-0.28%)
Nov 11, 2005 34.68 35.60 34.68 35.50 305,219 +0.55(+1.57%)
Nov 10, 2005 35.20 35.30 34.62 34.95 641,665 -0.30(-0.85%)
Nov 09, 2005 35.27 35.56 35.06 35.25 756,249 -0.26(-0.73%)
Nov 07, 2005 36.50 36.50 35.51 35.51 1,048,998 -0.99(-2.71%)
Nov 04, 2005 35.90 36.50 35.73 36.50 569,762 +0.40(+1.11%)
Nov 03, 2005 36.05 36.27 35.69 36.10 933,710 +0.05(+0.14%)
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.