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 )

35.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2005 6.778 6.798 6.647 6.669 1,430,179 -0.11(-1.61%)
Sep 29, 2005 6.802 6.813 6.730 6.778 950,093 -0.01(-0.10%)
Sep 28, 2005 6.800 6.854 6.697 6.785 1,280,839 -0.06(-0.86%)
Sep 27, 2005 6.787 6.900 6.787 6.844 1,782,914 -0.02(-0.25%)
Sep 26, 2005 6.675 6.887 6.675 6.861 1,227,700 +0.15(+2.18%)
Sep 23, 2005 6.715 6.754 6.636 6.715 876,340 -0.00(-0.03%)
Sep 22, 2005 6.787 6.800 6.693 6.717 1,481,028 +0.01(+0.10%)
Sep 21, 2005 6.702 6.774 6.684 6.710 723,335 +0.06(+0.85%)
Sep 20, 2005 6.671 6.697 6.507 6.654 2,132,900 -0.07(-1.01%)
Sep 19, 2005 6.592 6.730 6.562 6.721 1,649,150 +0.16(+2.43%)
Sep 16, 2005 6.440 6.632 6.440 6.562 2,727,511 +0.13(+2.04%)
Sep 15, 2005 6.296 6.442 6.280 6.431 4,598,380 +0.12(+1.94%)
Sep 14, 2005 6.186 6.328 6.182 6.309 3,004,659 +0.12(+1.98%)
Sep 13, 2005 6.189 6.202 6.171 6.186 2,858,068 +0.02(+0.39%)
Sep 12, 2005 6.178 6.206 6.125 6.162 3,864,966 -0.05(-0.74%)
Sep 09, 2005 6.119 6.234 6.114 6.208 3,634,543 +0.11(+1.83%)
Sep 08, 2005 6.191 6.197 6.082 6.097 3,010,615 -0.02(-0.39%)
Sep 07, 2005 6.136 6.158 6.082 6.121 3,726,163 -0.04(-0.71%)
Sep 06, 2005 6.117 6.165 6.058 6.165 3,060,089 +0.06(+0.93%)
Sep 02, 2005 6.064 6.123 6.027 6.108 2,275,369 -0.03(-0.53%)
Sep 01, 2005 6.062 6.167 6.018 6.141 749,905 +0.05(+0.90%)
Aug 31, 2005 6.034 6.112 6.025 6.086 2,273,994 +0.07(+1.20%)
Aug 30, 2005 5.942 6.042 5.872 6.014 2,245,134 +0.09(+1.51%)
Aug 29, 2005 5.903 5.946 5.846 5.925 393,047 +0.05(+0.78%)
Aug 26, 2005 5.953 5.953 5.868 5.879 2,220,397 -0.08(-1.39%)
Aug 25, 2005 5.992 5.999 5.927 5.962 2,534,194 +0.02(+0.40%)
Aug 24, 2005 5.900 5.959 5.866 5.938 542,387 +0.05(+0.85%)
Aug 23, 2005 5.885 5.903 5.852 5.887 291,349 +0.04(+0.75%)
Aug 22, 2005 5.800 5.872 5.785 5.844 310,131 +0.07(+1.13%)
Aug 19, 2005 5.700 5.785 5.700 5.778 534,141 +0.13(+2.32%)
Aug 18, 2005 5.767 5.767 5.641 5.647 1,046,294 -0.13(-2.27%)
Aug 17, 2005 5.828 5.828 5.759 5.778 446,186 -0.10(-1.67%)
Aug 16, 2005 5.931 5.933 5.850 5.876 495,203 -0.06(-1.03%)
Aug 15, 2005 5.973 5.973 5.911 5.938 269,819 -0.04(-0.69%)
Aug 12, 2005 5.994 6.012 5.955 5.979 355,941 -0.01(-0.18%)
Aug 11, 2005 5.957 6.018 5.957 5.990 326,165 +0.05(+0.88%)
Aug 10, 2005 5.944 5.944 5.892 5.938 833,278 -0.01(-0.15%)
Aug 09, 2005 6.053 6.055 5.905 5.946 639,961 -0.10(-1.63%)
Aug 08, 2005 6.003 6.060 5.994 6.045 735,704 +0.07(+1.24%)
Aug 05, 2005 5.983 6.014 5.940 5.970 697,682 -0.07(-1.09%)
Aug 04, 2005 6.018 6.040 5.966 6.036 458,097 -0.01(-0.14%)
Aug 03, 2005 6.012 6.058 5.994 6.045 962,920 +0.02(+0.25%)
Aug 02, 2005 6.003 6.165 6.003 6.029 1,563,027 +0.04(+0.69%)
Aug 01, 2005 6.031 6.042 5.968 5.988 352,734 +0.02(+0.29%)
Jul 29, 2005 5.957 6.003 5.931 5.970 348,153 -0.07(-1.19%)
Jul 28, 2005 6.010 6.042 5.970 6.042 212,557 +0.08(+1.35%)
Jul 27, 2005 5.824 6.021 5.818 5.962 596,900 +0.10(+1.79%)
Jul 26, 2005 5.809 5.907 5.772 5.857 351,360 +0.02(+0.30%)
Jul 25, 2005 5.876 5.890 5.826 5.839 373,807 -0.06(-1.00%)
Jul 22, 2005 5.870 5.907 5.815 5.898 302,802 +0.05(+0.78%)
Jul 21, 2005 5.942 5.979 5.844 5.852 311,964 -0.08(-1.33%)
Jul 20, 2005 5.883 5.949 5.809 5.931 391,215 +0.08(+1.42%)
Jul 19, 2005 5.883 5.883 5.828 5.848 612,017 -0.03(-0.59%)
Jul 18, 2005 5.907 5.968 5.866 5.883 418,700 +0.01(+0.11%)
Jul 15, 2005 5.876 5.894 5.833 5.876 524,063 -0.03(-0.52%)
Jul 14, 2005 6.014 6.018 5.866 5.907 643,168 -0.08(-1.31%)
Jul 13, 2005 6.031 6.031 5.957 5.986 403,583 -0.06(-0.98%)
Jul 12, 2005 6.060 6.084 6.031 6.045 348,612 +0.03(+0.47%)
Jul 11, 2005 5.990 6.031 5.990 6.016 443,896 +0.05(+0.92%)
Jul 08, 2005 5.968 5.975 5.944 5.962 325,249 +0.04(+0.63%)
Jul 07, 2005 5.774 5.925 5.774 5.925 418,242 +0.11(+1.95%)
Jul 06, 2005 5.785 5.831 5.754 5.811 460,387 +0.06(+1.10%)
Jul 05, 2005 5.663 5.796 5.663 5.748 687,603 -0.07(-1.27%)
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.