Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jul 30, 2004 4.379 4.399 4.335 4.388 339,908 +0.03(+0.70%)
Jul 29, 2004 4.318 4.362 4.298 4.357 322,042 +0.05(+1.17%)
Jul 28, 2004 4.340 4.351 4.279 4.307 333,036 -0.00(-0.05%)
Jul 27, 2004 4.300 4.324 4.265 4.309 473,214 +0.00(+0.10%)
Jul 26, 2004 4.377 4.401 4.268 4.305 496,577 -0.07(-1.60%)
Jul 23, 2004 4.300 4.377 4.300 4.375 942,764 +0.05(+1.21%)
Jul 22, 2004 4.364 4.375 4.316 4.322 699,972 -0.03(-0.60%)
Jul 21, 2004 4.375 4.375 4.344 4.348 432,443 -0.02(-0.40%)
Jul 20, 2004 4.353 4.392 4.327 4.366 533,225 +0.00(+0.10%)
Jul 19, 2004 4.268 4.383 4.265 4.362 721,503 +0.08(+1.83%)
Jul 16, 2004 4.311 4.331 4.257 4.283 538,264 +0.01(+0.20%)
Jul 15, 2004 4.300 4.303 4.257 4.274 241,417 +0.00(+0.00%)
Jul 14, 2004 4.300 4.309 4.265 4.274 350,444 -0.03(-0.66%)
Jul 13, 2004 4.355 4.355 4.287 4.303 304,634 -0.05(-1.20%)
Jul 12, 2004 4.372 4.383 4.340 4.355 332,120 +0.02(+0.35%)
Jul 09, 2004 4.348 4.366 4.322 4.340 565,750 +0.01(+0.30%)
Jul 08, 2004 4.351 4.353 4.300 4.327 472,298 -0.02(-0.45%)
Jul 07, 2004 4.357 4.388 4.340 4.346 775,558 +0.01(+0.20%)
Jul 06, 2004 4.244 4.340 4.239 4.338 782,888 +0.05(+1.07%)
Jul 02, 2004 4.246 4.318 4.235 4.292 383,885 +0.03(+0.77%)
Jul 01, 2004 4.300 4.311 4.248 4.259 429,237 -0.06(-1.37%)
Jun 30, 2004 4.250 4.322 4.222 4.318 669,280 +0.07(+1.75%)
Jun 29, 2004 4.257 4.273 4.224 4.244 777,391 -0.01(-0.21%)
Jun 28, 2004 4.257 4.272 4.217 4.252 754,486 -0.02(-0.51%)
Jun 25, 2004 4.327 4.344 4.272 4.274 612,476 -0.05(-1.26%)
Jun 24, 2004 4.320 4.340 4.305 4.329 803,502 +0.05(+1.23%)
Jun 23, 2004 4.283 4.320 4.241 4.276 990,406 -0.02(-0.41%)
Jun 22, 2004 4.169 4.294 4.148 4.294 2,408,675 +0.12(+2.98%)
Jun 21, 2004 4.287 4.287 4.093 4.169 2,914,872 -0.11(-2.65%)
Jun 18, 2004 4.272 4.351 4.272 4.283 536,890 +0.02(+0.51%)
Jun 17, 2004 4.215 4.283 4.187 4.261 380,678 +0.07(+1.61%)
Jun 16, 2004 4.235 4.287 4.193 4.193 613,850 -0.04(-0.98%)
Jun 15, 2004 4.126 4.257 4.104 4.235 974,372 +0.12(+2.81%)
Jun 14, 2004 4.176 4.180 4.110 4.119 860,306 -0.06(-1.51%)
Jun 10, 2004 4.150 4.202 4.150 4.183 557,962 +0.02(+0.58%)
Jun 09, 2004 4.213 4.235 4.150 4.159 528,186 -0.06(-1.40%)
Jun 08, 2004 4.239 4.246 4.167 4.217 848,854 -0.04(-0.92%)
Jun 07, 2004 4.353 4.353 4.239 4.257 674,777 -0.07(-1.71%)
Jun 04, 2004 4.292 4.348 4.292 4.331 375,639 +0.05(+1.17%)
Jun 03, 2004 4.294 4.309 4.274 4.281 403,125 -0.01(-0.25%)
Jun 02, 2004 4.357 4.357 4.276 4.292 820,910 -0.04(-0.86%)
Jun 01, 2004 4.366 4.366 4.300 4.329 532,767 -0.04(-0.85%)
May 28, 2004 4.399 4.399 4.333 4.366 398,086 -0.03(-0.74%)
May 27, 2004 4.333 4.399 4.333 4.399 392,589 +0.07(+1.56%)
May 26, 2004 4.394 4.396 4.327 4.331 618,431 -0.03(-0.60%)
May 25, 2004 4.379 4.399 4.344 4.357 627,593 +0.00(+0.00%)
May 24, 2004 4.370 4.418 4.344 4.357 464,968 -0.00(-0.10%)
May 21, 2004 4.300 4.362 4.300 4.362 462,678 +0.06(+1.42%)
May 20, 2004 4.327 4.364 4.298 4.300 316,087 +0.01(+0.15%)
May 19, 2004 4.322 4.366 4.270 4.294 538,722 +0.02(+0.36%)
May 18, 2004 4.298 4.311 4.268 4.279 243,249 -0.01(-0.20%)
May 17, 2004 4.364 4.386 4.279 4.287 454,432 -0.03(-0.76%)
May 14, 2004 4.289 4.333 4.274 4.320 395,337 +0.01(+0.25%)
May 13, 2004 4.331 4.340 4.287 4.309 349,070 -0.03(-0.65%)
May 12, 2004 4.344 4.344 4.285 4.338 424,198 +0.00(+0.05%)
May 11, 2004 4.257 4.375 4.257 4.335 626,677 +0.06(+1.48%)
May 10, 2004 4.281 4.331 4.259 4.272 888,708 -0.06(-1.46%)
May 07, 2004 4.458 4.471 4.316 4.335 987,657 -0.15(-3.45%)
May 06, 2004 4.449 4.497 4.410 4.490 1,104,930 +0.05(+1.18%)
May 05, 2004 4.410 4.451 4.394 4.438 844,273 +0.02(+0.49%)
May 04, 2004 4.344 4.427 4.344 4.416 862,139 +0.10(+2.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.