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 )

35.80 -0.05 (-0.14%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Feb 28, 2005 5.324 5.342 5.270 5.278 447,102 -0.00(-0.08%)
Feb 25, 2005 5.285 5.302 5.267 5.283 412,287 +0.00(+0.04%)
Feb 24, 2005 5.283 5.289 5.239 5.281 652,788 -0.04(-0.82%)
Feb 23, 2005 5.372 5.379 5.313 5.324 598,733 -0.06(-1.09%)
Feb 22, 2005 5.457 5.457 5.381 5.383 1,770,087 -0.07(-1.24%)
Feb 18, 2005 5.416 5.457 5.403 5.451 398,544 +0.02(+0.36%)
Feb 17, 2005 5.390 5.449 5.372 5.431 514,443 +0.06(+1.18%)
Feb 16, 2005 5.392 5.392 5.322 5.368 500,700 -0.01(-0.16%)
Feb 15, 2005 5.379 5.398 5.366 5.377 531,850 +0.01(+0.20%)
Feb 14, 2005 5.326 5.370 5.283 5.366 585,448 +0.05(+0.94%)
Feb 11, 2005 5.300 5.315 5.283 5.315 286,310 +0.02(+0.37%)
Feb 10, 2005 5.261 5.313 5.257 5.296 357,773 +0.04(+0.79%)
Feb 09, 2005 5.226 5.261 5.222 5.254 495,203 +0.00(+0.00%)
Feb 08, 2005 5.182 5.261 5.165 5.254 377,472 +0.07(+1.30%)
Feb 07, 2005 5.228 5.228 5.182 5.187 575,828 -0.06(-1.12%)
Feb 04, 2005 5.252 5.261 5.235 5.246 447,561 -0.02(-0.41%)
Feb 03, 2005 5.259 5.272 5.230 5.267 558,878 -0.00(-0.08%)
Feb 02, 2005 5.261 5.287 5.217 5.272 483,292 +0.01(+0.21%)
Feb 01, 2005 5.228 5.305 5.211 5.261 538,722 +0.03(+0.63%)
Jan 31, 2005 5.252 5.254 5.178 5.228 742,117 -0.02(-0.33%)
Jan 28, 2005 5.285 5.287 5.241 5.246 428,320 -0.04(-0.83%)
Jan 27, 2005 5.348 5.348 5.270 5.289 392,131 -0.09(-1.62%)
Jan 26, 2005 5.313 5.377 5.313 5.377 321,584 +0.08(+1.44%)
Jan 25, 2005 5.320 5.322 5.283 5.300 476,421 -0.07(-1.34%)
Jan 24, 2005 5.388 5.388 5.339 5.372 414,578 -0.01(-0.24%)
Jan 21, 2005 5.324 5.388 5.294 5.385 421,449 +0.09(+1.61%)
Jan 20, 2005 5.315 5.318 5.265 5.300 288,601 -0.03(-0.53%)
Jan 19, 2005 5.346 5.346 5.307 5.329 570,331 -0.02(-0.45%)
Jan 18, 2005 5.385 5.394 5.333 5.353 1,873,617 -0.05(-0.93%)
Jan 14, 2005 5.479 5.508 5.394 5.403 637,671 -0.14(-2.56%)
Jan 13, 2005 5.545 5.562 5.503 5.545 380,220 -0.00(-0.04%)
Jan 12, 2005 5.475 5.564 5.475 5.547 574,453 +0.12(+2.21%)
Jan 11, 2005 5.403 5.455 5.403 5.427 362,354 +0.02(+0.36%)
Jan 10, 2005 5.383 5.412 5.372 5.407 315,170 +0.05(+0.90%)
Jan 07, 2005 5.326 5.366 5.248 5.359 321,126 +0.11(+2.12%)
Jan 06, 2005 5.283 5.305 5.219 5.248 541,012 -0.07(-1.23%)
Jan 05, 2005 5.377 5.401 5.309 5.313 469,091 -0.08(-1.46%)
Jan 04, 2005 5.359 5.398 5.298 5.392 596,442 +0.04(+0.82%)
Jan 03, 2005 5.438 5.438 5.331 5.348 323,416 -0.08(-1.49%)
Dec 31, 2004 5.390 5.438 5.390 5.429 313,796 +0.04(+0.81%)
Dec 30, 2004 5.300 5.414 5.300 5.385 448,935 +0.08(+1.48%)
Dec 29, 2004 5.329 5.346 5.298 5.307 239,584 -0.04(-0.78%)
Dec 28, 2004 5.368 5.368 5.305 5.348 233,171 +0.01(+0.20%)
Dec 27, 2004 5.324 5.363 5.296 5.337 189,652 +0.05(+0.87%)
Dec 23, 2004 5.270 5.315 5.270 5.291 359,606 +0.02(+0.29%)
Dec 22, 2004 5.346 5.346 5.261 5.276 624,386 -0.09(-1.75%)
Dec 21, 2004 5.355 5.370 5.318 5.370 193,317 +0.02(+0.29%)
Dec 20, 2004 5.366 5.370 5.315 5.355 472,756 +0.01(+0.25%)
Dec 17, 2004 5.324 5.355 5.298 5.342 362,813 +0.01(+0.16%)
Dec 16, 2004 5.309 5.339 5.263 5.333 557,962 +0.00(+0.04%)
Dec 15, 2004 5.285 5.357 5.281 5.331 625,302 +0.09(+1.62%)
Dec 14, 2004 5.112 5.250 5.108 5.246 641,794 +0.08(+1.52%)
Dec 13, 2004 5.117 5.167 5.093 5.167 724,709 +0.03(+0.68%)
Dec 10, 2004 5.160 5.160 5.115 5.132 541,470 -0.03(-0.59%)
Dec 09, 2004 5.152 5.167 5.102 5.163 779,223 -0.00(-0.08%)
Dec 08, 2004 5.112 5.169 5.080 5.167 677,983 -0.02(-0.42%)
Dec 07, 2004 5.206 5.219 5.158 5.189 592,777 -0.04(-0.79%)
Dec 06, 2004 5.224 5.233 5.193 5.230 5,387,681 -0.03(-0.50%)
Dec 03, 2004 5.276 5.281 5.215 5.257 1,127,835 -0.05(-1.03%)
Dec 02, 2004 5.363 5.385 5.305 5.311 700,430 -0.06(-1.14%)
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.