Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TransCanada Corporation
(NY:
TRP
)
38.39
+0.27 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
3.886
3.910
3.842
3.859
433,818
-0.02(-0.56%)
May 29, 2003
3.825
3.907
3.825
3.881
392,131
+0.07(+1.95%)
May 28, 2003
3.818
3.818
3.779
3.807
669,738
-0.03(-0.85%)
May 27, 2003
3.870
3.870
3.829
3.840
505,739
-0.01(-0.28%)
May 23, 2003
3.886
3.886
3.785
3.851
974,372
-0.03(-0.84%)
May 22, 2003
3.905
3.973
3.877
3.883
900,161
-0.06(-1.55%)
May 21, 2003
3.868
3.945
3.868
3.945
918,026
+0.06(+1.52%)
May 20, 2003
3.781
3.903
3.781
3.886
537,348
+0.14(+3.67%)
May 19, 2003
3.803
3.803
3.744
3.748
194,691
-0.03(-0.75%)
May 16, 2003
3.792
3.820
3.761
3.776
375,181
+0.02(+0.46%)
May 15, 2003
3.663
3.763
3.663
3.759
462,220
+0.09(+2.56%)
May 14, 2003
3.602
3.676
3.600
3.665
516,275
+0.07(+1.88%)
May 13, 2003
3.591
3.611
3.582
3.597
549,716
+0.01(+0.30%)
May 12, 2003
3.582
3.600
3.573
3.587
552,007
+0.00(+0.12%)
May 09, 2003
3.571
3.595
3.569
3.582
296,388
-0.00(-0.06%)
May 08, 2003
3.591
3.591
3.558
3.584
216,680
+0.02(+0.43%)
May 07, 2003
3.547
3.582
3.541
3.569
198,356
+0.00(+0.00%)
May 06, 2003
3.541
3.584
3.530
3.569
499,326
+0.03(+0.93%)
May 05, 2003
3.515
3.541
3.499
3.536
328,913
+0.03(+0.93%)
May 02, 2003
3.510
3.515
3.477
3.504
627,593
-0.01(-0.19%)
May 01, 2003
3.495
3.519
3.484
3.510
1,465,453
+0.03(+0.88%)
Apr 30, 2003
3.471
3.491
3.471
3.480
645,459
+0.03(+0.76%)
Apr 29, 2003
3.429
3.469
3.427
3.453
325,707
+0.02(+0.57%)
Apr 28, 2003
3.460
3.460
3.434
3.434
247,830
-0.00(-0.13%)
Apr 25, 2003
3.379
3.451
3.368
3.438
1,036,674
+0.08(+2.27%)
Apr 24, 2003
3.331
3.381
3.320
3.362
356,857
+0.02(+0.65%)
Apr 23, 2003
3.312
3.351
3.292
3.340
395,796
+0.03(+0.99%)
Apr 22, 2003
3.283
3.314
3.279
3.307
502,532
+0.05(+1.54%)
Apr 21, 2003
3.253
3.283
3.246
3.257
240,042
+0.00(+0.00%)
Apr 17, 2003
3.255
3.279
3.248
3.257
240,042
+0.01(+0.34%)
Apr 16, 2003
3.270
3.272
3.237
3.246
279,439
-0.03(-0.93%)
Apr 15, 2003
3.285
3.294
3.264
3.277
173,618
-0.01(-0.33%)
Apr 14, 2003
3.257
3.290
3.255
3.288
230,422
+0.02(+0.67%)
Apr 11, 2003
3.259
3.268
3.248
3.266
100,781
-0.01(-0.27%)
Apr 10, 2003
3.235
3.277
3.235
3.274
330,746
+0.04(+1.35%)
Apr 09, 2003
3.235
3.250
3.231
3.231
114,982
-0.02(-0.47%)
Apr 08, 2003
3.202
3.246
3.202
3.246
351,360
+0.05(+1.43%)
Apr 07, 2003
3.202
3.224
3.191
3.200
648,665
-0.02(-0.61%)
Apr 04, 2003
3.218
3.237
3.209
3.220
400,377
+0.01(+0.41%)
Apr 03, 2003
3.213
3.226
3.194
3.207
330,288
-0.04(-1.14%)
Apr 02, 2003
3.246
3.266
3.226
3.244
440,231
-0.02(-0.60%)
Apr 01, 2003
3.207
3.268
3.207
3.264
360,522
+0.05(+1.42%)
Mar 31, 2003
3.194
3.242
3.194
3.218
436,108
+0.00(+0.00%)
Mar 28, 2003
3.242
3.253
3.198
3.218
535,057
-0.03(-0.87%)
Mar 27, 2003
3.242
3.250
3.213
3.246
571,705
-0.03(-0.80%)
Mar 26, 2003
3.301
3.301
3.270
3.272
509,862
-0.02(-0.46%)
Mar 25, 2003
3.264
3.292
3.259
3.288
743,949
+0.03(+0.87%)
Mar 24, 2003
3.272
3.279
3.242
3.259
241,417
-0.01(-0.20%)
Mar 21, 2003
3.283
3.283
3.255
3.266
319,293
-0.01(-0.40%)
Mar 20, 2003
3.253
3.292
3.253
3.279
595,984
+0.03(+1.01%)
Mar 19, 2003
3.209
3.264
3.209
3.246
436,566
+0.04(+1.36%)
Mar 18, 2003
3.181
3.220
3.152
3.202
721,503
+0.03(+1.10%)
Mar 17, 2003
3.194
3.205
3.154
3.167
812,206
-0.02(-0.62%)
Mar 14, 2003
3.198
3.207
3.170
3.187
379,762
-0.01(-0.41%)
Mar 13, 2003
3.220
3.229
3.189
3.200
166,289
-0.00(-0.14%)
Mar 12, 2003
3.191
3.220
3.178
3.205
442,521
-0.01(-0.27%)
Mar 11, 2003
3.222
3.264
3.198
3.213
265,238
-0.02(-0.54%)
Mar 10, 2003
3.250
3.257
3.198
3.231
557,046
-0.01(-0.20%)
Mar 07, 2003
3.170
3.242
3.170
3.237
558,878
+0.07(+2.13%)
Mar 06, 2003
3.176
3.200
3.154
3.170
489,247
+0.00(+0.07%)
Mar 05, 2003
3.163
3.183
3.091
3.167
683,023
+0.01(+0.42%)
Mar 04, 2003
3.178
3.207
3.137
3.154
925,814
-0.04(-1.37%)
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
.