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 )

45.70 +0.71 (+1.58%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
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%)
May 03, 2004 9.176 9.213 9.143 9.199 321,248 +0.04(+0.46%)
Apr 30, 2004 9.148 9.231 9.064 9.157 722,271 +0.01(+0.15%)
Apr 29, 2004 9.027 9.204 8.985 9.143 383,821 +0.15(+1.71%)
Apr 28, 2004 9.199 9.199 8.976 8.990 767,857 -0.32(-3.40%)
Apr 27, 2004 9.469 9.469 9.231 9.306 568,958 -0.18(-1.91%)
Apr 26, 2004 9.506 9.617 9.417 9.487 473,701 +0.04(+0.44%)
Apr 23, 2004 9.534 9.543 9.385 9.445 514,341 -0.07(-0.73%)
Apr 22, 2004 9.492 9.613 9.469 9.515 430,266 +0.06(+0.59%)
Apr 21, 2004 9.450 9.524 9.417 9.459 329,849 +0.03(+0.35%)
Apr 20, 2004 9.417 9.520 9.394 9.427 315,872 -0.02(-0.25%)
Apr 19, 2004 9.469 9.497 9.441 9.450 346,191 -0.00(-0.05%)
Apr 16, 2004 9.441 9.562 9.413 9.455 600,567 +0.02(+0.25%)
Apr 15, 2004 9.650 9.659 9.431 9.431 806,131 -0.24(-2.45%)
Apr 14, 2004 9.710 9.776 9.604 9.669 504,880 -0.18(-1.84%)
Apr 13, 2004 10.05 10.05 9.813 9.850 512,836 -0.15(-1.53%)
Apr 12, 2004 10.10 10.10 9.980 10.00 588,740 -0.09(-0.88%)
Apr 08, 2004 10.06 10.18 10.03 10.09 409,409 -0.18(-1.77%)
Apr 07, 2004 10.34 10.34 10.20 10.27 283,834 -0.07(-0.63%)
Apr 06, 2004 10.38 10.38 10.28 10.34 297,810 +0.01(+0.14%)
Apr 05, 2004 10.19 10.41 10.15 10.32 601,857 +0.19(+1.83%)
Apr 02, 2004 10.17 10.21 10.00 10.14 503,160 +0.05(+0.46%)
Apr 01, 2004 10.01 10.11 9.957 10.09 585,945 +0.09(+0.93%)
Mar 31, 2004 10.13 10.13 9.971 9.999 517,137 -0.11(-1.06%)
Mar 30, 2004 10.12 10.15 10.01 10.11 483,808 -0.02(-0.23%)
Mar 29, 2004 10.21 10.23 10.06 10.13 520,362 -0.10(-0.96%)
Mar 26, 2004 10.26 10.28 10.19 10.23 378,015 +0.05(+0.46%)
Mar 25, 2004 10.11 10.23 10.07 10.18 335,225 +0.07(+0.69%)
Mar 24, 2004 10.22 10.22 10.07 10.11 658,624 -0.11(-1.05%)
Mar 23, 2004 10.24 10.24 10.14 10.22 399,088 +0.03(+0.27%)
Mar 22, 2004 10.32 10.32 10.18 10.19 329,419 -0.06(-0.59%)
Mar 19, 2004 10.36 10.36 10.25 10.25 158,259 -0.07(-0.63%)
Mar 18, 2004 10.17 10.41 10.15 10.31 548,961 +0.20(+1.98%)
Mar 17, 2004 10.20 10.20 9.971 10.12 798,821 -0.11(-1.09%)
Mar 16, 2004 10.17 10.31 10.16 10.23 340,600 +0.12(+1.15%)
Mar 15, 2004 10.14 10.16 10.09 10.11 278,028 +0.02(+0.18%)
Mar 12, 2004 10.14 10.15 10.03 10.09 280,393 -0.08(-0.78%)
Mar 11, 2004 10.18 10.23 10.11 10.17 615,404 +0.00(+0.05%)
Mar 10, 2004 10.03 10.28 10.00 10.17 954,069 +0.15(+1.49%)
Mar 09, 2004 9.910 10.07 9.906 10.02 417,580 +0.09(+0.94%)
Mar 08, 2004 9.924 9.948 9.892 9.924 417,580 +0.04(+0.42%)
Mar 05, 2004 9.813 9.934 9.813 9.883 483,593 +0.14(+1.43%)
Mar 04, 2004 9.766 9.780 9.697 9.743 338,450 +0.03(+0.34%)
Mar 03, 2004 9.548 9.734 9.520 9.710 402,313 +0.12(+1.21%)
Mar 02, 2004 9.678 9.706 9.566 9.594 515,847 -0.08(-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.
 
 
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.