Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

TransCanada Corporation (NY: TRP )

46.18 +1.19 (+2.65%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2002	6.599	6.655	6.488	6.613	221,476	-0.02(-0.35%)
Jul 31, 2002	6.422	6.683	6.422	6.636	130,520	+0.19(+2.88%)
Jul 30, 2002	6.371	6.455	6.353	6.450	159,334	+0.06(+0.95%)
Jul 29, 2002	6.450	6.511	6.274	6.390	163,204	-0.00(-0.07%)
Jul 26, 2002	6.409	6.497	6.274	6.395	127,725	-0.03(-0.43%)
Jul 25, 2002	6.432	6.474	6.255	6.422	128,370	+0.03(+0.44%)
Jul 24, 2002	6.046	6.395	6.004	6.395	251,580	+0.16(+2.54%)
Jul 23, 2002	6.236	6.390	6.213	6.236	235,453	-0.04(-0.59%)
Jul 22, 2002	6.278	6.460	6.209	6.274	258,891	-0.32(-4.80%)
Jul 19, 2002	6.706	6.706	6.590	6.590	14,965,799	-0.15(-2.28%)
Jul 17, 2002	6.609	6.878	6.609	6.743	111,383	-0.02(-0.34%)
Jul 12, 2002	6.920	6.971	6.725	6.767	113,963	-0.19(-2.68%)
Jul 11, 2002	7.032	7.074	6.920	6.953	153,313	-0.15(-2.10%)
Jul 10, 2002	7.143	7.213	7.101	7.101	75,259	-0.10(-1.42%)
Jul 09, 2002	7.111	7.222	7.111	7.204	117,404	+0.12(+1.71%)
Jul 08, 2002	7.129	7.129	7.083	7.083	104,932	-0.05(-0.65%)
Jul 05, 2002	7.134	7.134	7.074	7.129	29,458	-0.01(-0.13%)
Jul 04, 2002	7.013	7.162	7.008	7.139	118,909	+0.00(+0.00%)
Jul 03, 2002	7.013	7.162	7.008	7.139	118,909	+0.10(+1.45%)
Jul 02, 2002	7.078	7.101	6.985	7.036	120,199	-0.13(-1.75%)
Jul 01, 2002	7.101	7.181	7.069	7.162	236,528	+0.04(+0.52%)
Jun 28, 2002	7.092	7.162	7.013	7.125	117,834	-0.01(-0.13%)
Jun 27, 2002	7.111	7.157	7.064	7.134	168,580	+0.02(+0.33%)
Jun 26, 2002	7.032	7.148	6.957	7.111	151,808	+0.03(+0.39%)
Jun 25, 2002	6.948	7.101	6.948	7.083	209,435	+0.01(+0.13%)
Jun 21, 2002	7.004	7.088	6.985	7.074	230,077	+0.01(+0.13%)
Jun 20, 2002	7.008	7.078	7.008	7.064	126,005	+0.09(+1.27%)
Jun 19, 2002	6.929	7.036	6.929	6.976	74,183	-0.02(-0.27%)
Jun 18, 2002	6.967	7.050	6.962	6.995	91,816	+0.03(+0.47%)
Jun 17, 2002	6.948	7.004	6.892	6.962	150,303	+0.05(+0.67%)
Jun 14, 2002	6.878	6.915	6.832	6.915	150,733	-0.14(-2.04%)
Jun 12, 2002	7.036	7.129	7.027	7.060	128,800	-0.00(-0.07%)
Jun 11, 2002	7.101	7.181	7.050	7.064	147,292	-0.01(-0.13%)
Jun 10, 2002	7.060	7.125	7.060	7.074	215,025	-0.02(-0.33%)
Jun 07, 2002	6.939	7.101	6.934	7.097	127,080	+0.16(+2.28%)
Jun 06, 2002	6.911	6.943	6.804	6.939	138,046	+0.02(+0.27%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

TransCanada Corporation (NY: TRP )

Historical Prices