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: 7:00 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 (%)
Oct 31, 2003 4.377 4.438 4.377 4.438 292,724 +0.06(+1.35%)
Oct 30, 2003 4.338 4.396 4.338 4.379 184,155 +0.05(+1.26%)
Oct 29, 2003 4.379 4.410 4.316 4.324 345,863 -0.12(-2.61%)
Oct 28, 2003 4.322 4.453 4.316 4.440 535,973 +0.11(+2.62%)
Oct 27, 2003 4.344 4.344 4.320 4.327 81,999 -0.02(-0.40%)
Oct 24, 2003 4.399 4.403 4.340 4.344 206,601 -0.05(-1.09%)
Oct 23, 2003 4.338 4.425 4.338 4.392 329,830 +0.04(+0.85%)
Oct 22, 2003 4.335 4.364 4.335 4.355 208,434 +0.04(+0.86%)
Oct 21, 2003 4.307 4.320 4.300 4.318 144,758 +0.02(+0.41%)
Oct 20, 2003 4.296 4.318 4.268 4.300 167,205 +0.01(+0.15%)
Oct 17, 2003 4.298 4.320 4.285 4.294 332,120 -0.01(-0.30%)
Oct 16, 2003 4.283 4.316 4.279 4.307 335,785 +0.06(+1.49%)
Oct 15, 2003 4.202 4.250 4.202 4.244 355,483 +0.04(+1.04%)
Oct 14, 2003 4.172 4.204 4.137 4.200 229,506 +0.02(+0.52%)
Oct 13, 2003 4.167 4.185 4.143 4.178 157,127 +0.00(+0.05%)
Oct 10, 2003 4.132 4.189 4.132 4.176 160,334 +0.08(+1.97%)
Oct 09, 2003 4.110 4.110 4.065 4.095 379,762 -0.02(-0.48%)
Oct 08, 2003 4.104 4.115 4.095 4.115 233,629 +0.01(+0.27%)
Oct 07, 2003 4.071 4.128 4.071 4.104 130,099 +0.05(+1.35%)
Oct 06, 2003 4.067 4.060 4.038 4.049 123,686 -0.02(-0.43%)
Oct 03, 2003 4.078 4.084 4.078 4.067 139,719 -0.02(-0.48%)
Oct 02, 2003 4.078 4.095 4.078 4.086 165,373 +0.03(+0.81%)
Oct 01, 2003 4.047 4.060 4.038 4.054 216,221 -0.00(-0.05%)
Sep 30, 2003 4.056 4.056 4.017 4.056 177,283 +0.01(+0.32%)
Sep 29, 2003 4.012 4.043 4.008 4.043 389,840 +0.03(+0.76%)
Sep 26, 2003 4.049 4.028 3.997 4.012 163,998 -0.04(-0.92%)
Sep 25, 2003 4.071 4.071 4.047 4.049 109,027 -0.02(-0.54%)
Sep 24, 2003 4.078 4.084 4.052 4.071 218,970 -0.01(-0.16%)
Sep 23, 2003 4.049 4.091 4.034 4.078 130,557 +0.02(+0.54%)
Sep 22, 2003 4.073 4.080 4.056 4.056 180,490 -0.00(-0.11%)
Sep 19, 2003 4.106 4.106 4.065 4.060 526,353 +0.04(+1.03%)
Sep 18, 2003 4.012 4.021 3.995 4.019 170,412 -0.01(-0.22%)
Sep 17, 2003 4.032 4.034 4.017 4.028 231,797 -0.00(-0.11%)
Sep 16, 2003 4.041 4.052 4.006 4.032 81,541 -0.01(-0.22%)
Sep 15, 2003 4.028 4.049 4.021 4.041 235,920 -0.02(-0.43%)
Sep 12, 2003 4.062 4.086 4.052 4.058 92,077 -0.01(-0.16%)
Sep 11, 2003 4.062 4.065 4.032 4.065 117,730 -0.02(-0.37%)
Sep 10, 2003 4.071 4.108 4.067 4.080 275,774 +0.01(+0.21%)
Sep 09, 2003 4.045 4.078 4.043 4.071 160,334 +0.01(+0.32%)
Sep 08, 2003 4.062 4.071 4.034 4.058 191,484 -0.00(-0.11%)
Sep 05, 2003 4.043 4.069 4.038 4.062 227,216 +0.02(+0.43%)
Sep 04, 2003 4.038 4.054 4.025 4.045 130,557 +0.03(+0.76%)
Sep 03, 2003 3.949 4.017 3.949 4.014 196,981 +0.07(+1.71%)
Sep 02, 2003 3.918 3.955 3.914 3.947 76,502 +0.01(+0.33%)
Aug 29, 2003 3.899 3.962 3.899 3.934 133,306 +0.01(+0.22%)
Aug 28, 2003 3.881 3.929 3.875 3.925 160,334 +0.06(+1.52%)
Aug 27, 2003 3.864 3.890 3.846 3.866 162,166 -0.02(-0.39%)
Aug 26, 2003 3.840 3.881 3.831 3.881 147,965 +0.04(+1.08%)
Aug 25, 2003 3.866 3.883 3.838 3.840 83,831 -0.01(-0.17%)
Aug 22, 2003 3.840 3.857 3.811 3.846 111,775 -0.01(-0.17%)
Aug 21, 2003 3.903 3.903 3.831 3.853 252,411 -0.05(-1.18%)
Aug 20, 2003 3.877 3.899 3.855 3.899 203,395 -0.00(-0.11%)
Aug 19, 2003 3.901 3.918 3.868 3.903 102,613 -0.01(-0.33%)
Aug 18, 2003 3.973 3.973 3.914 3.916 246,456 -0.04(-1.05%)
Aug 15, 2003 3.966 3.966 3.931 3.958 84,289 +0.01(+0.28%)
Aug 14, 2003 4.030 4.030 3.947 3.947 218,970 -0.09(-2.27%)
Aug 13, 2003 4.008 4.038 4.008 4.038 118,189 +0.00(+0.00%)
Aug 12, 2003 4.019 4.038 3.997 4.038 202,478 +0.01(+0.27%)
Aug 11, 2003 3.988 4.028 3.979 4.028 212,099 +0.05(+1.21%)
Aug 08, 2003 3.927 3.979 3.903 3.979 174,535 +0.05(+1.28%)
Aug 07, 2003 3.849 3.929 3.849 3.929 312,422 +0.11(+2.80%)
Aug 06, 2003 3.888 3.888 3.809 3.822 660,118 -0.09(-2.29%)
Aug 05, 2003 3.897 3.931 3.897 3.912 112,233 +0.00(+0.11%)
Aug 04, 2003 3.966 3.966 3.907 3.907 83,831 -0.04(-1.11%)
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.