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 )

38.53 -0.10 (-0.26%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 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 (%)
Oct 31, 2005 6.472 6.540 6.448 6.507 715,089 +0.03(+0.40%)
Oct 28, 2005 6.496 6.568 6.425 6.481 544,219 -0.01(-0.13%)
Oct 27, 2005 6.486 6.536 6.431 6.490 687,603 +0.03(+0.44%)
Oct 26, 2005 6.459 6.542 6.435 6.462 472,756 +0.00(+0.03%)
Oct 25, 2005 6.457 6.499 6.433 6.459 805,334 +0.02(+0.24%)
Oct 24, 2005 6.451 6.462 6.365 6.444 1,262,974 -0.06(-0.91%)
Oct 21, 2005 6.440 6.538 6.394 6.503 743,949 +0.01(+0.20%)
Oct 20, 2005 6.601 6.603 6.475 6.490 961,088 -0.11(-1.62%)
Oct 19, 2005 6.579 6.606 6.483 6.597 1,213,041 -0.02(-0.36%)
Oct 18, 2005 6.625 6.669 6.599 6.621 1,412,313 -0.01(-0.20%)
Oct 17, 2005 6.475 6.641 6.429 6.634 1,088,439 +0.20(+3.16%)
Oct 14, 2005 6.442 6.481 6.341 6.431 1,134,706 -0.05(-0.77%)
Oct 13, 2005 6.623 6.634 6.289 6.481 1,369,252 -0.15(-2.24%)
Oct 12, 2005 6.619 6.693 6.601 6.630 1,079,735 +0.05(+0.83%)
Oct 11, 2005 6.623 6.647 6.501 6.575 1,428,347 -0.12(-1.73%)
Oct 10, 2005 6.660 6.702 6.645 6.691 587,738 +0.05(+0.79%)
Oct 07, 2005 6.623 6.673 6.560 6.638 723,793 +0.02(+0.30%)
Oct 06, 2005 6.641 6.686 6.538 6.619 1,462,246 -0.02(-0.33%)
Oct 05, 2005 6.634 6.719 6.542 6.641 1,137,455 +0.00(+0.07%)
Oct 04, 2005 6.704 6.704 6.564 6.636 962,004 -0.11(-1.65%)
Oct 03, 2005 6.669 6.750 6.601 6.747 1,606,547 +0.08(+1.18%)
Sep 30, 2005 6.778 6.798 6.647 6.669 1,430,179 -0.11(-1.61%)
Sep 29, 2005 6.802 6.813 6.730 6.778 950,093 -0.01(-0.10%)
Sep 28, 2005 6.800 6.854 6.697 6.785 1,280,839 -0.06(-0.86%)
Sep 27, 2005 6.787 6.900 6.787 6.844 1,782,914 -0.02(-0.25%)
Sep 26, 2005 6.675 6.887 6.675 6.861 1,227,700 +0.15(+2.18%)
Sep 23, 2005 6.715 6.754 6.636 6.715 876,340 -0.00(-0.03%)
Sep 22, 2005 6.787 6.800 6.693 6.717 1,481,028 +0.01(+0.10%)
Sep 21, 2005 6.702 6.774 6.684 6.710 723,335 +0.06(+0.85%)
Sep 20, 2005 6.671 6.697 6.507 6.654 2,132,900 -0.07(-1.01%)
Sep 19, 2005 6.592 6.730 6.562 6.721 1,649,150 +0.16(+2.43%)
Sep 16, 2005 6.440 6.632 6.440 6.562 2,727,511 +0.13(+2.04%)
Sep 15, 2005 6.296 6.442 6.280 6.431 4,598,380 +0.12(+1.94%)
Sep 14, 2005 6.186 6.328 6.182 6.309 3,004,659 +0.12(+1.98%)
Sep 13, 2005 6.189 6.202 6.171 6.186 2,858,068 +0.02(+0.39%)
Sep 12, 2005 6.178 6.206 6.125 6.162 3,864,966 -0.05(-0.74%)
Sep 09, 2005 6.119 6.234 6.114 6.208 3,634,543 +0.11(+1.83%)
Sep 08, 2005 6.191 6.197 6.082 6.097 3,010,615 -0.02(-0.39%)
Sep 07, 2005 6.136 6.158 6.082 6.121 3,726,163 -0.04(-0.71%)
Sep 06, 2005 6.117 6.165 6.058 6.165 3,060,089 +0.06(+0.93%)
Sep 02, 2005 6.064 6.123 6.027 6.108 2,275,369 -0.03(-0.53%)
Sep 01, 2005 6.062 6.167 6.018 6.141 749,905 +0.05(+0.90%)
Aug 31, 2005 6.034 6.112 6.025 6.086 2,273,994 +0.07(+1.20%)
Aug 30, 2005 5.942 6.042 5.872 6.014 2,245,134 +0.09(+1.51%)
Aug 29, 2005 5.903 5.946 5.846 5.925 393,047 +0.05(+0.78%)
Aug 26, 2005 5.953 5.953 5.868 5.879 2,220,397 -0.08(-1.39%)
Aug 25, 2005 5.992 5.999 5.927 5.962 2,534,194 +0.02(+0.40%)
Aug 24, 2005 5.900 5.959 5.866 5.938 542,387 +0.05(+0.85%)
Aug 23, 2005 5.885 5.903 5.852 5.887 291,349 +0.04(+0.75%)
Aug 22, 2005 5.800 5.872 5.785 5.844 310,131 +0.07(+1.13%)
Aug 19, 2005 5.700 5.785 5.700 5.778 534,141 +0.13(+2.32%)
Aug 18, 2005 5.767 5.767 5.641 5.647 1,046,294 -0.13(-2.27%)
Aug 17, 2005 5.828 5.828 5.759 5.778 446,186 -0.10(-1.67%)
Aug 16, 2005 5.931 5.933 5.850 5.876 495,203 -0.06(-1.03%)
Aug 15, 2005 5.973 5.973 5.911 5.938 269,819 -0.04(-0.69%)
Aug 12, 2005 5.994 6.012 5.955 5.979 355,941 -0.01(-0.18%)
Aug 11, 2005 5.957 6.018 5.957 5.990 326,165 +0.05(+0.88%)
Aug 10, 2005 5.944 5.944 5.892 5.938 833,278 -0.01(-0.15%)
Aug 09, 2005 6.053 6.055 5.905 5.946 639,961 -0.10(-1.63%)
Aug 08, 2005 6.003 6.060 5.994 6.045 735,704 +0.07(+1.24%)
Aug 05, 2005 5.983 6.014 5.940 5.970 697,682 -0.07(-1.09%)
Aug 04, 2005 6.018 6.040 5.966 6.036 458,097 -0.01(-0.14%)
Aug 03, 2005 6.012 6.058 5.994 6.045 962,920 +0.02(+0.25%)
Aug 02, 2005 6.003 6.165 6.003 6.029 1,563,027 +0.04(+0.69%)
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.