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 )

38.63 +0.43 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 31, 2007 8.064 8.124 7.985 8.022 869,468 -0.01(-0.08%)
May 30, 2007 7.898 8.029 7.883 8.029 688,062 +0.14(+1.71%)
May 29, 2007 7.966 8.022 7.889 7.894 693,101 -0.06(-0.71%)
May 25, 2007 7.950 8.020 7.894 7.950 633,090 +0.08(+1.03%)
May 24, 2007 8.024 8.033 7.867 7.870 623,012 -0.15(-1.93%)
May 23, 2007 8.073 8.097 8.014 8.024 587,280 -0.02(-0.27%)
May 22, 2007 8.038 8.090 7.998 8.046 455,348 +0.04(+0.46%)
May 21, 2007 7.867 8.009 7.804 8.009 452,141 +0.02(+0.27%)
May 18, 2007 7.946 7.992 7.922 7.987 672,944 +0.08(+0.99%)
May 17, 2007 7.920 7.920 7.704 7.909 786,094 +0.01(+0.14%)
May 16, 2007 7.926 7.996 7.876 7.898 515,817 -0.01(-0.08%)
May 15, 2007 7.885 7.959 7.865 7.904 4,558,067 +0.06(+0.75%)
May 14, 2007 7.852 7.880 7.784 7.846 464,510 +0.05(+0.62%)
May 11, 2007 7.739 7.832 7.723 7.797 278,981 +0.02(+0.22%)
May 10, 2007 7.784 7.811 7.752 7.780 310,589 -0.04(-0.47%)
May 09, 2007 7.804 7.848 7.778 7.817 639,503 -0.03(-0.42%)
May 08, 2007 7.896 7.896 7.815 7.850 375,181 -0.06(-0.77%)
May 07, 2007 7.878 7.950 7.791 7.911 453,974 +0.06(+0.78%)
May 04, 2007 7.889 7.933 7.828 7.850 448,935 -0.03(-0.36%)
May 03, 2007 7.828 7.891 7.815 7.878 536,890 +0.05(+0.67%)
May 02, 2007 7.767 7.839 7.767 7.826 630,799 +0.01(+0.11%)
May 01, 2007 7.804 7.850 7.715 7.817 706,844 +0.01(+0.17%)
Apr 30, 2007 7.815 7.859 7.771 7.804 1,358,716 +0.04(+0.53%)
Apr 27, 2007 7.782 7.804 7.721 7.763 435,650 -0.03(-0.34%)
Apr 26, 2007 7.835 7.856 7.763 7.789 567,124 -0.06(-0.72%)
Apr 25, 2007 7.680 7.854 7.656 7.846 591,403 +0.23(+2.98%)
Apr 24, 2007 7.584 7.677 7.551 7.618 448,019 +0.02(+0.20%)
Apr 23, 2007 7.614 7.649 7.566 7.603 528,644 -0.02(-0.20%)
Apr 20, 2007 7.560 7.677 7.553 7.618 787,469 +0.15(+1.96%)
Apr 19, 2007 7.487 7.520 7.457 7.472 609,269 -0.06(-0.75%)
Apr 18, 2007 7.407 7.531 7.402 7.529 937,266 +0.14(+1.83%)
Apr 17, 2007 7.350 7.415 7.350 7.394 375,181 +0.05(+0.74%)
Apr 16, 2007 7.361 7.381 7.317 7.339 630,341 +0.04(+0.54%)
Apr 13, 2007 7.359 7.359 7.282 7.300 280,355 -0.07(-0.92%)
Apr 12, 2007 7.330 7.376 7.291 7.367 445,728 +0.04(+0.51%)
Apr 11, 2007 7.239 7.330 7.239 7.330 429,237 +0.10(+1.33%)
Apr 10, 2007 7.271 7.284 7.184 7.234 567,582 -0.02(-0.21%)
Apr 09, 2007 7.302 7.304 7.230 7.250 376,097 -0.05(-0.66%)
Apr 05, 2007 7.313 7.326 7.254 7.298 327,539 +0.04(+0.54%)
Apr 04, 2007 7.282 7.293 7.221 7.258 719,212 -0.01(-0.18%)
Apr 03, 2007 7.300 7.337 7.269 7.271 603,314 -0.02(-0.27%)
Apr 02, 2007 7.265 7.308 7.245 7.291 360,980 +0.03(+0.36%)
Mar 30, 2007 7.291 7.328 7.197 7.265 623,012 -0.03(-0.36%)
Mar 29, 2007 7.324 7.337 7.258 7.291 361,896 -0.01(-0.09%)
Mar 28, 2007 7.293 7.335 7.267 7.298 863,513 -0.09(-1.21%)
Mar 27, 2007 7.367 7.400 7.330 7.387 999,110 +0.04(+0.50%)
Mar 26, 2007 7.326 7.350 7.239 7.350 1,037,590 +0.03(+0.42%)
Mar 23, 2007 7.352 7.420 7.295 7.319 918,485 -0.06(-0.80%)
Mar 22, 2007 7.437 7.498 7.367 7.378 934,518 -0.08(-1.05%)
Mar 21, 2007 7.324 7.472 7.319 7.457 815,413 +0.12(+1.58%)
Mar 20, 2007 7.269 7.361 7.269 7.341 702,721 +0.12(+1.69%)
Mar 19, 2007 7.260 7.260 7.173 7.219 466,801 -0.01(-0.09%)
Mar 16, 2007 7.167 7.243 7.147 7.226 451,225 +0.07(+1.04%)
Mar 15, 2007 7.171 7.197 7.132 7.151 396,254 +0.01(+0.18%)
Mar 14, 2007 7.108 7.149 7.003 7.138 861,680 +0.05(+0.65%)
Mar 13, 2007 7.247 7.254 7.081 7.092 540,096 -0.15(-2.14%)
Mar 12, 2007 7.199 7.265 7.169 7.247 511,694 +0.06(+0.85%)
Mar 09, 2007 7.134 7.241 7.134 7.186 586,822 +0.10(+1.39%)
Mar 08, 2007 7.066 7.114 7.036 7.088 377,014 +0.02(+0.28%)
Mar 07, 2007 7.042 7.081 7.023 7.068 459,929 +0.01(+0.09%)
Mar 06, 2007 7.018 7.095 7.003 7.062 1,102,182 +0.12(+1.76%)
Mar 05, 2007 6.876 6.972 6.839 6.940 908,864 -0.02(-0.31%)
Mar 02, 2007 7.009 7.023 6.929 6.961 557,046 -0.12(-1.70%)
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.