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 (%)
Feb 28, 2003 3.244 3.272 3.233 3.266 543,303 +0.03(+0.94%)
Feb 27, 2003 3.194 3.242 3.194 3.235 377,472 +0.04(+1.23%)
Feb 26, 2003 3.235 3.235 3.157 3.196 503,448 -0.03(-0.95%)
Feb 25, 2003 3.207 3.242 3.198 3.226 884,585 +0.01(+0.27%)
Feb 24, 2003 3.253 3.253 3.198 3.218 332,120 -0.02(-0.67%)
Feb 21, 2003 3.235 3.246 3.222 3.239 342,656 +0.00(+0.14%)
Feb 20, 2003 3.211 3.253 3.211 3.235 251,037 +0.02(+0.75%)
Feb 19, 2003 3.233 3.233 3.202 3.211 202,020 -0.02(-0.74%)
Feb 18, 2003 3.220 3.242 3.200 3.235 248,746 +0.04(+1.30%)
Feb 14, 2003 3.220 3.220 3.189 3.194 241,417 -0.02(-0.68%)
Feb 13, 2003 3.205 3.215 3.191 3.215 571,247 +0.03(+1.03%)
Feb 12, 2003 3.200 3.213 3.181 3.183 549,716 -0.02(-0.61%)
Feb 11, 2003 3.200 3.213 3.194 3.202 278,523 -0.00(-0.14%)
Feb 10, 2003 3.229 3.229 3.187 3.207 456,722 -0.02(-0.61%)
Feb 07, 2003 3.248 3.250 3.222 3.226 182,780 -0.03(-0.94%)
Feb 06, 2003 3.270 3.270 3.246 3.257 179,116 -0.00(-0.13%)
Feb 05, 2003 3.270 3.283 3.261 3.261 477,337 +0.00(+0.00%)
Feb 04, 2003 3.266 3.266 3.244 3.261 403,583 -0.01(-0.33%)
Feb 03, 2003 3.274 3.288 3.255 3.272 370,142 -0.00(-0.07%)
Jan 31, 2003 3.264 3.274 3.222 3.274 409,080 +0.01(+0.33%)
Jan 30, 2003 3.253 3.268 3.244 3.264 420,533 +0.00(+0.00%)
Jan 29, 2003 3.270 3.285 3.253 3.264 256,076 +0.00(+0.13%)
Jan 28, 2003 3.235 3.266 3.235 3.259 328,913 +0.00(+0.13%)
Jan 27, 2003 3.231 3.264 3.220 3.255 597,816 +0.02(+0.47%)
Jan 24, 2003 3.259 3.259 3.231 3.239 330,746 -0.02(-0.54%)
Jan 23, 2003 3.259 3.266 3.253 3.257 169,495 +0.02(+0.47%)
Jan 22, 2003 3.218 3.261 3.218 3.242 1,197,008 +0.01(+0.20%)
Jan 21, 2003 3.257 3.272 3.224 3.235 615,682 -0.02(-0.60%)
Jan 17, 2003 3.261 3.268 3.242 3.255 512,152 +0.00(+0.07%)
Jan 16, 2003 3.226 3.272 3.226 3.253 632,632 +0.03(+0.88%)
Jan 15, 2003 3.215 3.242 3.215 3.224 542,387 +0.01(+0.34%)
Jan 14, 2003 3.200 3.248 3.189 3.213 731,581 +0.02(+0.68%)
Jan 13, 2003 3.178 3.220 3.172 3.191 828,697 +0.02(+0.69%)
Jan 10, 2003 3.170 3.183 3.165 3.170 629,425 +0.00(+0.07%)
Jan 09, 2003 3.139 3.185 3.133 3.167 610,185 +0.05(+1.54%)
Jan 08, 2003 3.167 3.167 3.117 3.119 1,227,700 -0.05(-1.58%)
Jan 07, 2003 3.220 3.220 3.154 3.170 527,269 -0.04(-1.29%)
Jan 06, 2003 3.209 3.224 3.202 3.211 728,832 +0.02(+0.75%)
Jan 03, 2003 3.191 3.209 3.183 3.187 836,027 -0.02(-0.48%)
Jan 02, 2003 3.176 3.205 3.165 3.202 623,012 +0.03(+1.10%)
Dec 31, 2002 3.170 3.187 3.148 3.167 624,844 -0.00(-0.07%)
Dec 30, 2002 3.161 3.178 3.150 3.170 486,957 +0.02(+0.76%)
Dec 27, 2002 3.172 3.172 3.143 3.146 431,527 -0.04(-1.30%)
Dec 26, 2002 3.239 3.239 3.178 3.187 521,772 -0.04(-1.35%)
Dec 24, 2002 3.220 3.244 3.220 3.231 447,102 +0.02(+0.54%)
Dec 23, 2002 3.178 3.218 3.176 3.213 534,141 +0.06(+1.80%)
Dec 20, 2002 3.154 3.181 3.146 3.157 478,253 -0.00(-0.14%)
Dec 19, 2002 3.181 3.207 3.150 3.161 486,957 -0.02(-0.62%)
Dec 18, 2002 3.176 3.209 3.161 3.181 1,482,860 +0.00(+0.14%)
Dec 17, 2002 3.196 3.229 3.148 3.176 760,899 -0.01(-0.41%)
Dec 16, 2002 3.207 3.207 3.165 3.189 409,538 -0.02(-0.75%)
Dec 13, 2002 3.224 3.224 3.198 3.213 382,511 -0.01(-0.20%)
Dec 12, 2002 3.224 3.229 3.209 3.220 472,756 +0.00(+0.00%)
Dec 11, 2002 3.198 3.224 3.198 3.220 820,452 +0.01(+0.20%)
Dec 10, 2002 3.185 3.213 3.178 3.213 955,132 +0.04(+1.17%)
Dec 09, 2002 3.170 3.213 3.170 3.176 379,304 +0.00(+0.07%)
Dec 06, 2002 3.154 3.176 3.154 3.174 341,740 -0.00(-0.07%)
Dec 05, 2002 3.128 3.198 3.122 3.176 803,502 +0.04(+1.39%)
Dec 04, 2002 3.128 3.135 3.113 3.133 341,282 -0.02(-0.55%)
Dec 03, 2002 3.154 3.167 3.128 3.150 260,657 -0.01(-0.41%)
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.