Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransCanada Corporation (NY: TRP )

44.99 -1.02 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2002 6.804 6.804 6.664 6.720 355,007 -0.11(-1.57%)
Oct 30, 2002 6.902 6.915 6.808 6.827 248,354 -0.07(-1.01%)
Oct 29, 2002 6.967 6.967 6.855 6.897 192,663 -0.06(-0.87%)
Oct 28, 2002 6.906 7.013 6.902 6.957 132,885 +0.07(+0.94%)
Oct 25, 2002 6.883 6.906 6.846 6.892 95,471 +0.01(+0.14%)
Oct 24, 2002 6.906 6.939 6.883 6.883 104,717 +0.00(+0.00%)
Oct 23, 2002 6.883 6.897 6.836 6.883 150,518 +0.03(+0.41%)
Oct 22, 2002 6.874 6.929 6.827 6.855 275,018 +0.00(+0.07%)
Oct 21, 2002 6.822 6.864 6.799 6.850 150,518 +0.07(+1.10%)
Oct 18, 2002 6.753 6.804 6.743 6.776 106,437 -0.00(-0.07%)
Oct 17, 2002 6.683 6.790 6.683 6.781 371,779 +0.12(+1.74%)
Oct 16, 2002 6.660 6.702 6.609 6.664 249,214 -0.02(-0.35%)
Oct 15, 2002 6.739 6.739 6.557 6.688 459,940 -0.03(-0.48%)
Oct 14, 2002 6.674 6.720 6.650 6.720 106,007 +0.05(+0.70%)
Oct 11, 2002 6.650 6.720 6.641 6.674 273,082 +0.01(+0.21%)
Oct 10, 2002 6.650 6.711 6.627 6.660 570,463 -0.01(-0.14%)
Oct 09, 2002 6.674 6.711 6.622 6.669 435,427 +0.00(+0.00%)
Oct 08, 2002 6.585 6.711 6.585 6.669 258,031 +0.08(+1.27%)
Oct 07, 2002 6.520 6.641 6.511 6.585 230,077 +0.07(+1.07%)
Oct 04, 2002 6.543 6.557 6.497 6.516 3,891,968 -0.04(-0.57%)
Oct 03, 2002 6.520 6.590 6.520 6.553 97,836 +0.01(+0.21%)
Oct 02, 2002 6.548 6.599 6.464 6.539 179,976 -0.04(-0.64%)
Oct 01, 2002 6.622 6.622 6.511 6.581 214,165 -0.03(-0.42%)
Sep 30, 2002 6.567 6.641 6.562 6.609 150,088 -0.00(-0.07%)
Sep 27, 2002 6.678 6.678 6.562 6.613 105,362 -0.08(-1.25%)
Sep 26, 2002 6.711 6.715 6.636 6.697 315,872 -0.07(-1.10%)
Sep 25, 2002 6.692 6.771 6.646 6.771 424,246 +0.09(+1.32%)
Sep 24, 2002 6.567 6.692 6.488 6.683 898,163 +0.09(+1.41%)
Sep 23, 2002 6.581 6.618 6.492 6.590 103,212 -0.02(-0.28%)
Sep 20, 2002 6.581 6.609 6.520 6.609 427,686 +0.05(+0.71%)
Sep 19, 2002 6.609 6.641 6.548 6.562 264,911 -0.08(-1.26%)
Sep 18, 2002 6.622 6.688 6.590 6.646 38,618,644 -0.01(-0.14%)
Sep 17, 2002 6.669 6.757 6.650 6.655 472,626 -0.01(-0.21%)
Sep 16, 2002 6.646 6.683 6.585 6.669 650,023 +0.02(+0.35%)
Sep 13, 2002 6.622 6.683 6.613 6.646 58,702 +0.02(+0.35%)
Sep 12, 2002 6.711 6.711 6.590 6.622 93,966 -0.10(-1.45%)
Sep 11, 2002 6.702 6.748 6.702 6.720 112,888 -0.01(-0.21%)
Sep 10, 2002 6.739 6.813 6.715 6.734 42,790 -0.02(-0.28%)
Sep 09, 2002 6.785 6.785 6.720 6.753 56,766 -0.03(-0.48%)
Sep 06, 2002 6.818 6.841 6.771 6.785 213,950 -0.03(-0.48%)
Sep 05, 2002 6.799 6.836 6.799 6.818 29,888 -0.02(-0.34%)
Sep 04, 2002 6.813 6.869 6.795 6.841 95,041 -0.01(-0.14%)
Sep 03, 2002 6.883 6.883 6.808 6.850 226,637 -0.05(-0.74%)
Aug 30, 2002 6.864 6.911 6.836 6.902 63,217 +0.04(+0.54%)
Aug 29, 2002 6.808 6.878 6.771 6.864 154,173 +0.04(+0.54%)
Aug 28, 2002 6.781 6.864 6.739 6.827 154,388 +0.02(+0.34%)
Aug 27, 2002 6.836 6.850 6.785 6.804 38,597,140 -0.05(-0.75%)
Aug 26, 2002 6.771 6.860 6.725 6.855 77,624 +0.11(+1.59%)
Aug 23, 2002 6.860 6.874 6.748 6.748 344,041 -0.13(-1.83%)
Aug 22, 2002 6.827 6.878 6.827 6.874 79,989 +0.06(+0.89%)
Aug 21, 2002 6.832 6.869 6.804 6.813 60,637 -0.02(-0.27%)
Aug 20, 2002 6.799 6.836 6.790 6.832 46,875 +0.03(+0.41%)
Aug 16, 2002 6.785 6.850 6.781 6.804 44,940 +0.04(+0.55%)
Aug 15, 2002 6.860 6.869 6.739 6.767 81,494 -0.08(-1.15%)
Aug 14, 2002 6.753 6.846 6.678 6.846 152,238 +0.07(+0.96%)
Aug 13, 2002 6.711 6.785 6.622 6.781 122,564 +0.07(+1.04%)
Aug 12, 2002 6.734 6.734 6.571 6.711 80,419 -0.07(-1.10%)
Aug 07, 2002 6.753 6.785 6.641 6.785 65,582 +0.04(+0.62%)
Aug 06, 2002 6.562 6.781 6.562 6.743 245,559 +0.20(+2.98%)
Aug 05, 2002 6.646 6.650 6.534 6.548 25,158 -0.08(-1.19%)
Aug 02, 2002 6.627 6.655 6.581 6.627 67,948 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.