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 28, 2004
4.399
4.399
4.333
4.366
398,086
-0.03(-0.74%)
May 27, 2004
4.333
4.399
4.333
4.399
392,589
+0.07(+1.56%)
May 26, 2004
4.394
4.396
4.327
4.331
618,431
-0.03(-0.60%)
May 25, 2004
4.379
4.399
4.344
4.357
627,593
+0.00(+0.00%)
May 24, 2004
4.370
4.418
4.344
4.357
464,968
-0.00(-0.10%)
May 21, 2004
4.300
4.362
4.300
4.362
462,678
+0.06(+1.42%)
May 20, 2004
4.327
4.364
4.298
4.300
316,087
+0.01(+0.15%)
May 19, 2004
4.322
4.366
4.270
4.294
538,722
+0.02(+0.36%)
May 18, 2004
4.298
4.311
4.268
4.279
243,249
-0.01(-0.20%)
May 17, 2004
4.364
4.386
4.279
4.287
454,432
-0.03(-0.76%)
May 14, 2004
4.289
4.333
4.274
4.320
395,337
+0.01(+0.25%)
May 13, 2004
4.331
4.340
4.287
4.309
349,070
-0.03(-0.65%)
May 12, 2004
4.344
4.344
4.285
4.338
424,198
+0.00(+0.05%)
May 11, 2004
4.257
4.375
4.257
4.335
626,677
+0.06(+1.48%)
May 10, 2004
4.281
4.331
4.259
4.272
888,708
-0.06(-1.46%)
May 07, 2004
4.458
4.471
4.316
4.335
987,657
-0.15(-3.45%)
May 06, 2004
4.449
4.497
4.410
4.490
1,104,930
+0.05(+1.18%)
May 05, 2004
4.410
4.451
4.394
4.438
844,273
+0.02(+0.49%)
May 04, 2004
4.344
4.427
4.344
4.416
862,139
+0.10(+2.27%)
May 03, 2004
4.307
4.324
4.292
4.318
684,397
+0.02(+0.46%)
Apr 30, 2004
4.294
4.333
4.255
4.298
1,538,748
+0.01(+0.15%)
Apr 29, 2004
4.237
4.320
4.217
4.292
817,703
+0.07(+1.71%)
Apr 28, 2004
4.318
4.318
4.213
4.220
1,635,865
-0.15(-3.40%)
Apr 27, 2004
4.444
4.444
4.333
4.368
1,212,125
-0.09(-1.91%)
Apr 26, 2004
4.462
4.514
4.420
4.453
1,009,188
+0.02(+0.44%)
Apr 23, 2004
4.475
4.479
4.405
4.434
1,095,768
-0.03(-0.73%)
Apr 22, 2004
4.455
4.512
4.444
4.466
916,652
+0.03(+0.59%)
Apr 21, 2004
4.436
4.471
4.420
4.440
702,721
+0.02(+0.35%)
Apr 20, 2004
4.420
4.468
4.410
4.425
672,944
-0.01(-0.25%)
Apr 19, 2004
4.444
4.458
4.431
4.436
737,536
-0.00(-0.05%)
Apr 16, 2004
4.431
4.488
4.418
4.438
1,279,465
+0.01(+0.25%)
Apr 15, 2004
4.530
4.534
4.427
4.427
1,717,406
-0.11(-2.45%)
Apr 14, 2004
4.558
4.589
4.508
4.538
1,075,612
-0.09(-1.84%)
Apr 13, 2004
4.717
4.717
4.606
4.623
1,092,561
-0.07(-1.53%)
Apr 12, 2004
4.739
4.739
4.685
4.696
1,254,270
-0.04(-0.88%)
Apr 08, 2004
4.722
4.776
4.706
4.737
872,217
-0.09(-1.77%)
Apr 07, 2004
4.853
4.853
4.789
4.822
604,688
-0.03(-0.63%)
Apr 06, 2004
4.872
4.872
4.824
4.853
634,464
+0.01(+0.14%)
Apr 05, 2004
4.783
4.888
4.763
4.846
1,282,214
+0.09(+1.83%)
Apr 02, 2004
4.774
4.792
4.696
4.759
1,071,947
+0.02(+0.46%)
Apr 01, 2004
4.698
4.744
4.674
4.737
1,248,315
+0.04(+0.93%)
Mar 31, 2004
4.754
4.757
4.680
4.693
1,101,723
-0.05(-1.06%)
Mar 30, 2004
4.752
4.763
4.700
4.744
1,030,718
-0.01(-0.23%)
Mar 29, 2004
4.792
4.800
4.724
4.754
1,108,595
-0.05(-0.95%)
Mar 26, 2004
4.816
4.826
4.783
4.800
805,334
+0.02(+0.46%)
Mar 25, 2004
4.746
4.802
4.728
4.778
714,173
+0.03(+0.69%)
Mar 24, 2004
4.796
4.796
4.726
4.746
1,403,151
-0.05(-1.05%)
Mar 23, 2004
4.805
4.805
4.761
4.796
850,228
+0.01(+0.27%)
Mar 22, 2004
4.846
4.846
4.778
4.783
701,805
-0.03(-0.59%)
Mar 19, 2004
4.864
4.864
4.809
4.811
337,159
-0.03(-0.63%)
Mar 18, 2004
4.774
4.885
4.765
4.842
1,169,522
+0.09(+1.98%)
Mar 17, 2004
4.787
4.789
4.680
4.748
1,701,831
-0.05(-1.09%)
Mar 16, 2004
4.774
4.842
4.770
4.800
725,626
+0.05(+1.15%)
Mar 15, 2004
4.759
4.768
4.737
4.746
592,319
+0.01(+0.18%)
Mar 12, 2004
4.759
4.763
4.706
4.737
597,358
-0.04(-0.78%)
Mar 11, 2004
4.778
4.802
4.744
4.774
1,311,074
+0.00(+0.05%)
Mar 10, 2004
4.706
4.826
4.696
4.772
2,032,577
+0.07(+1.49%)
Mar 09, 2004
4.652
4.728
4.650
4.702
889,624
+0.04(+0.94%)
Mar 08, 2004
4.658
4.669
4.643
4.658
889,624
+0.02(+0.42%)
Mar 05, 2004
4.606
4.663
4.606
4.639
1,030,260
+0.07(+1.43%)
Mar 04, 2004
4.584
4.591
4.551
4.573
721,045
+0.02(+0.34%)
Mar 03, 2004
4.482
4.569
4.468
4.558
857,099
+0.05(+1.21%)
Mar 02, 2004
4.543
4.556
4.490
4.503
1,098,975
-0.04(-0.82%)
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
.