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 31, 2007
8.064
8.124
7.985
8.022
869,468
-0.01(-0.08%)
May 30, 2007
7.898
8.029
7.883
8.029
688,062
+0.14(+1.71%)
May 29, 2007
7.966
8.022
7.889
7.894
693,101
-0.06(-0.71%)
May 25, 2007
7.950
8.020
7.894
7.950
633,090
+0.08(+1.03%)
May 24, 2007
8.024
8.033
7.867
7.870
623,012
-0.15(-1.93%)
May 23, 2007
8.073
8.097
8.014
8.024
587,280
-0.02(-0.27%)
May 22, 2007
8.038
8.090
7.998
8.046
455,348
+0.04(+0.46%)
May 21, 2007
7.867
8.009
7.804
8.009
452,141
+0.02(+0.27%)
May 18, 2007
7.946
7.992
7.922
7.987
672,944
+0.08(+0.99%)
May 17, 2007
7.920
7.920
7.704
7.909
786,094
+0.01(+0.14%)
May 16, 2007
7.926
7.996
7.876
7.898
515,817
-0.01(-0.08%)
May 15, 2007
7.885
7.959
7.865
7.904
4,558,067
+0.06(+0.75%)
May 14, 2007
7.852
7.880
7.784
7.846
464,510
+0.05(+0.62%)
May 11, 2007
7.739
7.832
7.723
7.797
278,981
+0.02(+0.22%)
May 10, 2007
7.784
7.811
7.752
7.780
310,589
-0.04(-0.47%)
May 09, 2007
7.804
7.848
7.778
7.817
639,503
-0.03(-0.42%)
May 08, 2007
7.896
7.896
7.815
7.850
375,181
-0.06(-0.77%)
May 07, 2007
7.878
7.950
7.791
7.911
453,974
+0.06(+0.78%)
May 04, 2007
7.889
7.933
7.828
7.850
448,935
-0.03(-0.36%)
May 03, 2007
7.828
7.891
7.815
7.878
536,890
+0.05(+0.67%)
May 02, 2007
7.767
7.839
7.767
7.826
630,799
+0.01(+0.11%)
May 01, 2007
7.804
7.850
7.715
7.817
706,844
+0.01(+0.17%)
Apr 30, 2007
7.815
7.859
7.771
7.804
1,358,716
+0.04(+0.53%)
Apr 27, 2007
7.782
7.804
7.721
7.763
435,650
-0.03(-0.34%)
Apr 26, 2007
7.835
7.856
7.763
7.789
567,124
-0.06(-0.72%)
Apr 25, 2007
7.680
7.854
7.656
7.846
591,403
+0.23(+2.98%)
Apr 24, 2007
7.584
7.677
7.551
7.618
448,019
+0.02(+0.20%)
Apr 23, 2007
7.614
7.649
7.566
7.603
528,644
-0.02(-0.20%)
Apr 20, 2007
7.560
7.677
7.553
7.618
787,469
+0.15(+1.96%)
Apr 19, 2007
7.487
7.520
7.457
7.472
609,269
-0.06(-0.75%)
Apr 18, 2007
7.407
7.531
7.402
7.529
937,266
+0.14(+1.83%)
Apr 17, 2007
7.350
7.415
7.350
7.394
375,181
+0.05(+0.74%)
Apr 16, 2007
7.361
7.381
7.317
7.339
630,341
+0.04(+0.54%)
Apr 13, 2007
7.359
7.359
7.282
7.300
280,355
-0.07(-0.92%)
Apr 12, 2007
7.330
7.376
7.291
7.367
445,728
+0.04(+0.51%)
Apr 11, 2007
7.239
7.330
7.239
7.330
429,237
+0.10(+1.33%)
Apr 10, 2007
7.271
7.284
7.184
7.234
567,582
-0.02(-0.21%)
Apr 09, 2007
7.302
7.304
7.230
7.250
376,097
-0.05(-0.66%)
Apr 05, 2007
7.313
7.326
7.254
7.298
327,539
+0.04(+0.54%)
Apr 04, 2007
7.282
7.293
7.221
7.258
719,212
-0.01(-0.18%)
Apr 03, 2007
7.300
7.337
7.269
7.271
603,314
-0.02(-0.27%)
Apr 02, 2007
7.265
7.308
7.245
7.291
360,980
+0.03(+0.36%)
Mar 30, 2007
7.291
7.328
7.197
7.265
623,012
-0.03(-0.36%)
Mar 29, 2007
7.324
7.337
7.258
7.291
361,896
-0.01(-0.09%)
Mar 28, 2007
7.293
7.335
7.267
7.298
863,513
-0.09(-1.21%)
Mar 27, 2007
7.367
7.400
7.330
7.387
999,110
+0.04(+0.50%)
Mar 26, 2007
7.326
7.350
7.239
7.350
1,037,590
+0.03(+0.42%)
Mar 23, 2007
7.352
7.420
7.295
7.319
918,485
-0.06(-0.80%)
Mar 22, 2007
7.437
7.498
7.367
7.378
934,518
-0.08(-1.05%)
Mar 21, 2007
7.324
7.472
7.319
7.457
815,413
+0.12(+1.58%)
Mar 20, 2007
7.269
7.361
7.269
7.341
702,721
+0.12(+1.69%)
Mar 19, 2007
7.260
7.260
7.173
7.219
466,801
-0.01(-0.09%)
Mar 16, 2007
7.167
7.243
7.147
7.226
451,225
+0.07(+1.04%)
Mar 15, 2007
7.171
7.197
7.132
7.151
396,254
+0.01(+0.18%)
Mar 14, 2007
7.108
7.149
7.003
7.138
861,680
+0.05(+0.65%)
Mar 13, 2007
7.247
7.254
7.081
7.092
540,096
-0.15(-2.14%)
Mar 12, 2007
7.199
7.265
7.169
7.247
511,694
+0.06(+0.85%)
Mar 09, 2007
7.134
7.241
7.134
7.186
586,822
+0.10(+1.39%)
Mar 08, 2007
7.066
7.114
7.036
7.088
377,014
+0.02(+0.28%)
Mar 07, 2007
7.042
7.081
7.023
7.068
459,929
+0.01(+0.09%)
Mar 06, 2007
7.018
7.095
7.003
7.062
1,102,182
+0.12(+1.76%)
Mar 05, 2007
6.876
6.972
6.839
6.940
908,864
-0.02(-0.31%)
Mar 02, 2007
7.009
7.023
6.929
6.961
557,046
-0.12(-1.70%)
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
.