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 )

35.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2002 3.183 3.183 3.146 3.163 243,707 -0.01(-0.41%)
Nov 27, 2002 3.115 3.187 3.115 3.176 621,179 +0.05(+1.75%)
Nov 26, 2002 3.198 3.198 3.091 3.122 491,538 -0.06(-1.99%)
Nov 25, 2002 3.194 3.202 3.178 3.185 275,774 +0.00(+0.07%)
Nov 22, 2002 3.161 3.198 3.159 3.183 628,509 +0.03(+0.83%)
Nov 21, 2002 3.165 3.174 3.152 3.157 631,716 -0.01(-0.21%)
Nov 20, 2002 3.154 3.167 3.148 3.163 725,167 +0.00(+0.14%)
Nov 19, 2002 3.165 3.174 3.154 3.159 161,250 -0.02(-0.48%)
Nov 18, 2002 3.167 3.183 3.154 3.174 640,878 -0.00(-0.14%)
Nov 15, 2002 3.170 3.187 3.154 3.178 468,175 -0.00(-0.07%)
Nov 14, 2002 3.163 3.185 3.133 3.181 156,211 +0.02(+0.62%)
Nov 13, 2002 3.159 3.163 3.111 3.161 579,034 -0.01(-0.28%)
Nov 12, 2002 3.178 3.187 3.157 3.170 229,964 -0.01(-0.34%)
Nov 11, 2002 3.181 3.187 3.157 3.181 151,630 -0.02(-0.48%)
Nov 08, 2002 3.196 3.209 3.187 3.196 115,440 -0.02(-0.48%)
Nov 07, 2002 3.196 3.222 3.194 3.211 196,523 +0.02(+0.55%)
Nov 06, 2002 3.200 3.207 3.165 3.194 395,796 -0.01(-0.20%)
Nov 05, 2002 3.187 3.205 3.157 3.200 386,175 +0.00(+0.14%)
Nov 04, 2002 3.167 3.224 3.167 3.196 328,455 +0.02(+0.69%)
Nov 01, 2002 3.148 3.187 3.122 3.174 840,150 +0.02(+0.62%)
Oct 31, 2002 3.194 3.194 3.128 3.154 756,318 -0.05(-1.57%)
Oct 30, 2002 3.239 3.246 3.196 3.205 529,102 -0.03(-1.01%)
Oct 29, 2002 3.270 3.270 3.218 3.237 410,455 -0.03(-0.87%)
Oct 28, 2002 3.242 3.292 3.239 3.266 283,104 +0.03(+0.94%)
Oct 25, 2002 3.231 3.242 3.213 3.235 203,395 +0.00(+0.13%)
Oct 24, 2002 3.242 3.257 3.231 3.231 223,093 +0.00(+0.00%)
Oct 23, 2002 3.231 3.237 3.209 3.231 320,668 +0.01(+0.41%)
Oct 22, 2002 3.226 3.253 3.205 3.218 585,906 +0.00(+0.07%)
Oct 21, 2002 3.202 3.222 3.191 3.215 320,668 +0.03(+1.10%)
Oct 18, 2002 3.170 3.194 3.165 3.181 226,758 -0.00(-0.07%)
Oct 17, 2002 3.137 3.187 3.137 3.183 792,050 +0.05(+1.74%)
Oct 16, 2002 3.126 3.146 3.102 3.128 530,934 -0.01(-0.35%)
Oct 15, 2002 3.163 3.163 3.078 3.139 979,870 -0.02(-0.48%)
Oct 14, 2002 3.133 3.154 3.122 3.154 225,841 +0.02(+0.70%)
Oct 11, 2002 3.122 3.154 3.117 3.133 581,783 +0.01(+0.21%)
Oct 10, 2002 3.122 3.150 3.111 3.126 1,215,332 -0.00(-0.14%)
Oct 09, 2002 3.133 3.150 3.109 3.130 927,646 +0.00(+0.00%)
Oct 08, 2002 3.091 3.150 3.091 3.130 549,716 +0.04(+1.27%)
Oct 07, 2002 3.060 3.117 3.056 3.091 490,164 +0.03(+1.07%)
Oct 04, 2002 3.071 3.078 3.050 3.058 8,291,560 -0.02(-0.57%)
Oct 03, 2002 3.060 3.093 3.060 3.076 208,434 +0.01(+0.21%)
Oct 02, 2002 3.074 3.098 3.034 3.069 383,427 -0.02(-0.64%)
Oct 01, 2002 3.109 3.109 3.056 3.089 456,264 -0.01(-0.42%)
Sep 30, 2002 3.082 3.117 3.080 3.102 319,751 -0.00(-0.07%)
Sep 27, 2002 3.135 3.135 3.080 3.104 224,467 -0.04(-1.25%)
Sep 26, 2002 3.150 3.152 3.115 3.143 672,944 -0.03(-1.10%)
Sep 25, 2002 3.141 3.178 3.119 3.178 903,825 +0.04(+1.32%)
Sep 24, 2002 3.082 3.141 3.045 3.137 1,913,472 +0.04(+1.41%)
Sep 23, 2002 3.089 3.106 3.047 3.093 219,886 -0.01(-0.28%)
Sep 20, 2002 3.089 3.102 3.060 3.102 911,155 +0.02(+0.71%)
Sep 19, 2002 3.102 3.117 3.074 3.080 564,375 -0.04(-1.26%)
Sep 18, 2002 3.109 3.139 3.093 3.119 82,274,264 -0.00(-0.14%)
Sep 17, 2002 3.130 3.172 3.122 3.124 1,006,897 -0.01(-0.21%)
Sep 16, 2002 3.119 3.137 3.091 3.130 1,384,828 +0.01(+0.35%)
Sep 13, 2002 3.109 3.137 3.104 3.119 125,060 +0.01(+0.35%)
Sep 12, 2002 3.150 3.150 3.093 3.109 200,188 -0.05(-1.45%)
Sep 11, 2002 3.146 3.167 3.146 3.154 240,501 -0.01(-0.21%)
Sep 10, 2002 3.163 3.198 3.152 3.161 91,161 -0.01(-0.28%)
Sep 09, 2002 3.185 3.185 3.154 3.170 120,937 -0.02(-0.48%)
Sep 06, 2002 3.200 3.211 3.178 3.185 455,806 -0.02(-0.48%)
Sep 05, 2002 3.191 3.209 3.191 3.200 63,675 -0.01(-0.34%)
Sep 04, 2002 3.198 3.224 3.189 3.211 202,478 -0.00(-0.14%)
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.