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 UNCHANGED
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2008 8.308 8.668 8.273 8.564 3,414,656 +0.08(+0.90%)
Jan 30, 2008 8.559 8.618 8.431 8.487 1,635,407 -0.01(-0.08%)
Jan 29, 2008 8.293 8.548 8.293 8.494 1,376,582 +0.24(+2.91%)
Jan 28, 2008 8.188 8.258 8.123 8.254 1,717,878 +0.05(+0.67%)
Jan 25, 2008 8.258 8.310 8.129 8.199 1,266,533 -0.00(-0.05%)
Jan 24, 2008 8.193 8.276 8.083 8.204 1,068,740 +0.09(+1.13%)
Jan 23, 2008 7.968 8.125 7.867 8.112 1,964,779 +0.07(+0.87%)
Jan 22, 2008 7.743 8.110 7.706 8.042 2,110,225 -0.04(-0.51%)
Jan 21, 2008 8.083 8.083 8.083 8.083 0 +0.00(+0.00%)
Jan 18, 2008 8.241 8.328 8.024 8.083 1,264,027 -0.15(-1.88%)
Jan 17, 2008 8.330 8.389 8.131 8.238 1,082,025 -0.10(-1.20%)
Jan 16, 2008 8.468 8.524 8.282 8.339 1,145,014 -0.16(-1.90%)
Jan 15, 2008 8.861 8.861 8.431 8.500 969,379 -0.06(-0.74%)
Jan 14, 2008 8.618 8.618 8.520 8.564 1,139,287 +0.03(+0.33%)
Jan 11, 2008 8.666 8.666 8.509 8.535 963,493 -0.13(-1.51%)
Jan 10, 2008 8.662 8.710 8.594 8.666 1,081,567 -0.03(-0.30%)
Jan 09, 2008 8.627 8.727 8.566 8.692 1,063,243 -0.00(-0.03%)
Jan 08, 2008 8.780 8.806 8.668 8.695 1,333,475 -0.07(-0.75%)
Jan 07, 2008 8.823 8.823 8.692 8.760 1,460,414 -0.02(-0.27%)
Jan 04, 2008 8.889 8.935 8.727 8.784 1,395,822 -0.17(-1.93%)
Jan 03, 2008 8.961 8.981 8.915 8.957 1,802,612 -0.00(-0.05%)
Jan 02, 2008 8.902 9.020 8.902 8.961 2,717,891 +0.03(+0.29%)
Jan 01, 2008 8.935 8.935 8.935 8.935 0 +0.00(+0.00%)
Dec 31, 2007 8.948 9.002 8.906 8.935 1,336,727 -0.04(-0.46%)
Dec 28, 2007 8.902 9.002 8.900 8.976 1,240,527 +0.15(+1.66%)
Dec 27, 2007 8.819 8.913 8.819 8.830 858,932 -0.14(-1.51%)
Dec 26, 2007 8.806 9.046 8.725 8.965 2,022,957 +0.13(+1.43%)
Dec 24, 2007 8.784 8.865 8.760 8.839 260,199 +0.13(+1.53%)
Dec 21, 2007 8.649 8.712 8.612 8.706 548,800 +0.03(+0.40%)
Dec 20, 2007 8.666 8.723 8.614 8.671 513,527 +0.07(+0.84%)
Dec 19, 2007 8.572 8.660 8.505 8.599 620,790 +0.08(+0.90%)
Dec 18, 2007 8.546 8.603 8.476 8.522 844,364 -0.01(-0.10%)
Dec 17, 2007 8.500 8.590 8.461 8.531 966,951 +0.08(+0.98%)
Dec 14, 2007 8.489 8.537 8.400 8.448 964,981 -0.04(-0.51%)
Dec 13, 2007 8.474 8.548 8.424 8.492 928,563 -0.06(-0.66%)
Dec 12, 2007 8.614 8.673 8.468 8.548 903,431 -0.01(-0.15%)
Dec 11, 2007 8.706 8.747 8.518 8.562 980,328 -0.23(-2.63%)
Dec 10, 2007 8.732 8.815 8.732 8.793 666,073 +0.01(+0.15%)
Dec 07, 2007 8.741 8.832 8.708 8.780 883,669 +0.12(+1.41%)
Dec 06, 2007 8.592 8.701 8.542 8.658 660,118 +0.07(+0.76%)
Dec 05, 2007 8.492 8.612 8.474 8.592 1,096,226 +0.13(+1.52%)
Dec 04, 2007 8.498 8.513 8.411 8.463 1,261,141 -0.15(-1.80%)
Dec 03, 2007 8.732 8.732 8.607 8.618 1,065,259 -0.08(-0.90%)
Nov 30, 2007 8.671 8.699 8.614 8.697 1,640,904 +0.10(+1.22%)
Nov 29, 2007 8.529 8.625 6.876 8.592 1,776,501 -0.04(-0.43%)
Nov 28, 2007 8.533 8.686 8.520 8.629 1,077,948 +0.11(+1.28%)
Nov 27, 2007 8.404 8.535 8.339 8.520 1,327,840 +0.06(+0.72%)
Nov 26, 2007 8.572 8.603 8.441 8.459 873,705 -0.11(-1.30%)
Nov 23, 2007 8.616 8.616 8.555 8.570 312,422 -0.02(-0.28%)
Nov 21, 2007 8.522 8.623 8.498 8.594 938,366 -0.07(-0.81%)
Nov 20, 2007 8.555 8.688 8.555 8.664 1,075,163 +0.04(+0.51%)
Nov 19, 2007 8.732 8.732 8.596 8.620 870,426 -0.12(-1.35%)
Nov 16, 2007 8.708 8.839 8.664 8.738 1,349,554 +0.09(+1.03%)
Nov 15, 2007 8.813 8.845 8.592 8.649 1,621,664 -0.28(-3.18%)
Nov 14, 2007 9.057 9.074 8.913 8.933 1,132,416 -0.07(-0.73%)
Nov 13, 2007 9.020 9.138 8.913 8.998 1,357,571 +0.02(+0.19%)
Nov 12, 2007 9.061 9.210 8.968 8.981 1,177,387 -0.35(-3.72%)
Nov 09, 2007 9.280 9.448 9.253 9.328 1,185,945 -0.12(-1.32%)
Nov 08, 2007 9.363 9.474 9.299 9.452 1,181,190 +0.04(+0.42%)
Nov 07, 2007 9.547 9.592 9.369 9.413 1,051,333 -0.10(-1.08%)
Nov 06, 2007 9.334 9.539 9.334 9.515 820,465 +0.19(+2.08%)
Nov 05, 2007 9.304 9.330 9.235 9.321 773,662 -0.03(-0.37%)
Nov 02, 2007 9.387 9.398 9.203 9.356 1,468,201 +0.16(+1.76%)
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.