Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

TransCanada Corporation (NY: TRP )

38.20 +0.33 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2005 5.252 5.254 5.178 5.228 742,117 -0.02(-0.33%)
Jan 28, 2005 5.285 5.287 5.241 5.246 428,320 -0.04(-0.83%)
Jan 27, 2005 5.348 5.348 5.270 5.289 392,131 -0.09(-1.62%)
Jan 26, 2005 5.313 5.377 5.313 5.377 321,584 +0.08(+1.44%)
Jan 25, 2005 5.320 5.322 5.283 5.300 476,421 -0.07(-1.34%)
Jan 24, 2005 5.388 5.388 5.339 5.372 414,578 -0.01(-0.24%)
Jan 21, 2005 5.324 5.388 5.294 5.385 421,449 +0.09(+1.61%)
Jan 20, 2005 5.315 5.318 5.265 5.300 288,601 -0.03(-0.53%)
Jan 19, 2005 5.346 5.346 5.307 5.329 570,331 -0.02(-0.45%)
Jan 18, 2005 5.385 5.394 5.333 5.353 1,873,617 -0.05(-0.93%)
Jan 14, 2005 5.479 5.508 5.394 5.403 637,671 -0.14(-2.56%)
Jan 13, 2005 5.545 5.562 5.503 5.545 380,220 -0.00(-0.04%)
Jan 12, 2005 5.475 5.564 5.475 5.547 574,453 +0.12(+2.21%)
Jan 11, 2005 5.403 5.455 5.403 5.427 362,354 +0.02(+0.36%)
Jan 10, 2005 5.383 5.412 5.372 5.407 315,170 +0.05(+0.90%)
Jan 07, 2005 5.326 5.366 5.248 5.359 321,126 +0.11(+2.12%)
Jan 06, 2005 5.283 5.305 5.219 5.248 541,012 -0.07(-1.23%)
Jan 05, 2005 5.377 5.401 5.309 5.313 469,091 -0.08(-1.46%)
Jan 04, 2005 5.359 5.398 5.298 5.392 596,442 +0.04(+0.82%)
Jan 03, 2005 5.438 5.438 5.331 5.348 323,416 -0.08(-1.49%)
Dec 31, 2004 5.390 5.438 5.390 5.429 313,796 +0.04(+0.81%)
Dec 30, 2004 5.300 5.414 5.300 5.385 448,935 +0.08(+1.48%)
Dec 29, 2004 5.329 5.346 5.298 5.307 239,584 -0.04(-0.78%)
Dec 28, 2004 5.368 5.368 5.305 5.348 233,171 +0.01(+0.20%)
Dec 27, 2004 5.324 5.363 5.296 5.337 189,652 +0.05(+0.87%)
Dec 23, 2004 5.270 5.315 5.270 5.291 359,606 +0.02(+0.29%)
Dec 22, 2004 5.346 5.346 5.261 5.276 624,386 -0.09(-1.75%)
Dec 21, 2004 5.355 5.370 5.318 5.370 193,317 +0.02(+0.29%)
Dec 20, 2004 5.366 5.370 5.315 5.355 472,756 +0.01(+0.25%)
Dec 17, 2004 5.324 5.355 5.298 5.342 362,813 +0.01(+0.16%)
Dec 16, 2004 5.309 5.339 5.263 5.333 557,962 +0.00(+0.04%)
Dec 15, 2004 5.285 5.357 5.281 5.331 625,302 +0.09(+1.62%)
Dec 14, 2004 5.112 5.250 5.108 5.246 641,794 +0.08(+1.52%)
Dec 13, 2004 5.117 5.167 5.093 5.167 724,709 +0.03(+0.68%)
Dec 10, 2004 5.160 5.160 5.115 5.132 541,470 -0.03(-0.59%)
Dec 09, 2004 5.152 5.167 5.102 5.163 779,223 -0.00(-0.08%)
Dec 08, 2004 5.112 5.169 5.080 5.167 677,983 -0.02(-0.42%)
Dec 07, 2004 5.206 5.219 5.158 5.189 592,777 -0.04(-0.79%)
Dec 06, 2004 5.224 5.233 5.193 5.230 5,387,681 -0.03(-0.50%)
Dec 03, 2004 5.276 5.281 5.215 5.257 1,127,835 -0.05(-1.03%)
Dec 02, 2004 5.363 5.385 5.305 5.311 700,430 -0.06(-1.14%)
Dec 01, 2004 5.398 5.398 5.329 5.372 450,309 -0.03(-0.49%)
Nov 30, 2004 5.379 5.429 5.348 5.398 453,974 +0.02(+0.41%)
Nov 29, 2004 5.359 5.390 5.342 5.377 444,812 +0.00(+0.04%)
Nov 26, 2004 5.370 5.377 5.357 5.374 207,976 +0.02(+0.37%)
Nov 24, 2004 5.348 5.372 5.322 5.355 412,287 +0.03(+0.53%)
Nov 23, 2004 5.294 5.339 5.291 5.326 664,699 +0.03(+0.58%)
Nov 22, 2004 5.305 5.348 5.278 5.296 502,532 +0.04(+0.83%)
Nov 19, 2004 5.189 5.263 5.189 5.252 371,974 +0.07(+1.43%)
Nov 18, 2004 5.171 5.195 5.123 5.178 676,609 -0.03(-0.50%)
Nov 17, 2004 5.193 5.248 5.189 5.204 563,001 +0.05(+1.06%)
Nov 16, 2004 5.126 5.163 5.091 5.150 452,600 +0.06(+1.24%)
Nov 15, 2004 5.112 5.123 5.047 5.086 340,366 -0.01(-0.13%)
Nov 12, 2004 5.062 5.115 5.062 5.093 283,562 +0.03(+0.69%)
Nov 11, 2004 5.045 5.086 5.027 5.058 349,986 +0.03(+0.52%)
Nov 10, 2004 4.984 5.075 4.966 5.032 474,588 +0.05(+1.05%)
Nov 09, 2004 4.962 5.003 4.953 4.979 320,209 +0.00(+0.04%)
Nov 08, 2004 4.973 4.988 4.936 4.977 829,614 +0.00(+0.09%)
Nov 05, 2004 4.947 4.975 4.929 4.973 441,605 +0.04(+0.80%)
Nov 04, 2004 5.016 5.021 4.920 4.933 523,147 -0.07(-1.44%)
Nov 03, 2004 4.997 5.016 4.966 5.005 1,025,679 +0.08(+1.55%)
Nov 02, 2004 4.881 4.951 4.866 4.929 476,879 +0.05(+1.03%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.