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 )

45.63 +0.64 (+1.42%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 9.329 9.371 9.236 9.348 159,549 +0.07(+0.70%)
Jul 29, 2004 9.199 9.292 9.157 9.283 151,163 +0.11(+1.17%)
Jul 28, 2004 9.245 9.269 9.115 9.176 156,323 -0.00(-0.05%)
Jul 27, 2004 9.162 9.213 9.087 9.180 222,121 +0.01(+0.10%)
Jul 26, 2004 9.324 9.376 9.092 9.171 233,088 -0.15(-1.60%)
Jul 23, 2004 9.162 9.324 9.162 9.320 442,523 +0.11(+1.21%)
Jul 22, 2004 9.297 9.320 9.194 9.208 328,559 -0.06(-0.60%)
Jul 21, 2004 9.320 9.320 9.255 9.264 202,984 -0.04(-0.40%)
Jul 20, 2004 9.273 9.357 9.217 9.301 250,290 +0.01(+0.10%)
Jul 19, 2004 9.092 9.338 9.087 9.292 338,665 +0.17(+1.83%)
Jul 16, 2004 9.185 9.227 9.069 9.124 252,655 +0.02(+0.20%)
Jul 15, 2004 9.162 9.166 9.069 9.106 113,318 +0.00(+0.00%)
Jul 14, 2004 9.162 9.180 9.087 9.106 164,494 -0.06(-0.66%)
Jul 13, 2004 9.278 9.278 9.134 9.166 142,992 -0.11(-1.20%)
Jul 12, 2004 9.315 9.338 9.245 9.278 155,893 +0.03(+0.35%)
Jul 09, 2004 9.264 9.301 9.208 9.245 265,556 +0.03(+0.30%)
Jul 08, 2004 9.269 9.273 9.162 9.217 221,691 -0.04(-0.45%)
Jul 07, 2004 9.283 9.348 9.245 9.259 364,038 +0.02(+0.20%)
Jul 06, 2004 9.041 9.245 9.031 9.241 367,479 +0.10(+1.07%)
Jul 02, 2004 9.045 9.199 9.022 9.143 180,191 +0.07(+0.77%)
Jul 01, 2004 9.162 9.185 9.050 9.073 201,479 -0.13(-1.36%)
Jun 30, 2004 9.055 9.208 8.994 9.199 314,152 +0.16(+1.75%)
Jun 29, 2004 9.069 9.103 8.999 9.041 364,898 -0.02(-0.21%)
Jun 28, 2004 9.069 9.101 8.985 9.059 354,147 -0.05(-0.51%)
Jun 25, 2004 9.217 9.255 9.101 9.106 287,489 -0.12(-1.26%)
Jun 24, 2004 9.204 9.245 9.171 9.222 377,155 +0.11(+1.23%)
Jun 23, 2004 9.124 9.204 9.036 9.111 464,885 -0.04(-0.41%)
Jun 22, 2004 8.883 9.148 8.836 9.148 1,130,606 +0.27(+2.98%)
Jun 21, 2004 9.134 9.134 8.720 8.883 1,368,209 -0.24(-2.65%)
Jun 18, 2004 9.101 9.269 9.101 9.124 252,010 +0.05(+0.51%)
Jun 17, 2004 8.980 9.124 8.920 9.078 178,686 +0.14(+1.61%)
Jun 16, 2004 9.022 9.134 8.934 8.934 288,134 -0.09(-0.98%)
Jun 15, 2004 8.790 9.069 8.743 9.022 457,360 +0.25(+2.81%)
Jun 14, 2004 8.897 8.906 8.757 8.776 403,818 -0.13(-1.51%)
Jun 10, 2004 8.841 8.952 8.841 8.911 261,901 +0.05(+0.58%)
Jun 09, 2004 8.976 9.022 8.841 8.859 247,924 -0.13(-1.40%)
Jun 08, 2004 9.031 9.045 8.878 8.985 398,442 -0.08(-0.92%)
Jun 07, 2004 9.273 9.273 9.031 9.069 316,733 -0.16(-1.71%)
Jun 04, 2004 9.143 9.264 9.143 9.227 176,321 +0.11(+1.17%)
Jun 03, 2004 9.148 9.180 9.106 9.120 189,222 -0.02(-0.25%)
Jun 02, 2004 9.283 9.283 9.111 9.143 385,326 -0.08(-0.86%)
Jun 01, 2004 9.301 9.301 9.162 9.222 250,075 -0.08(-0.85%)
May 28, 2004 9.371 9.371 9.231 9.301 186,857 -0.07(-0.74%)
May 27, 2004 9.231 9.371 9.231 9.371 184,277 +0.14(+1.56%)
May 26, 2004 9.362 9.366 9.217 9.227 290,284 -0.06(-0.60%)
May 25, 2004 9.329 9.371 9.255 9.283 294,585 +0.00(+0.00%)
May 24, 2004 9.311 9.413 9.255 9.283 218,251 -0.01(-0.10%)
May 21, 2004 9.162 9.292 9.162 9.292 217,176 +0.13(+1.42%)
May 20, 2004 9.217 9.297 9.157 9.162 148,367 +0.01(+0.15%)
May 19, 2004 9.208 9.301 9.097 9.148 252,870 +0.03(+0.36%)
May 18, 2004 9.157 9.185 9.092 9.115 114,178 -0.02(-0.20%)
May 17, 2004 9.297 9.343 9.115 9.134 213,305 -0.07(-0.76%)
May 14, 2004 9.138 9.231 9.106 9.204 185,567 +0.02(+0.25%)
May 13, 2004 9.227 9.245 9.134 9.180 163,849 -0.06(-0.65%)
May 12, 2004 9.255 9.255 9.129 9.241 199,113 +0.00(+0.05%)
May 11, 2004 9.069 9.320 9.069 9.236 294,155 +0.13(+1.48%)
May 10, 2004 9.120 9.227 9.073 9.101 417,150 -0.13(-1.46%)
May 07, 2004 9.497 9.524 9.194 9.236 463,595 -0.33(-3.45%)
May 06, 2004 9.478 9.580 9.394 9.566 518,642 +0.11(+1.18%)
May 05, 2004 9.394 9.483 9.362 9.455 396,292 +0.05(+0.49%)
May 04, 2004 9.255 9.431 9.255 9.408 404,678 +0.21(+2.28%)
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.