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 )

36.05 +0.33 (+0.91%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 2, 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, 2004 4.744 4.807 4.733 4.770 333,494 +0.01(+0.28%)
Sep 29, 2004 4.794 4.794 4.715 4.757 501,158 -0.03(-0.73%)
Sep 28, 2004 4.750 4.800 4.724 4.792 458,097 -0.01(-0.27%)
Sep 27, 2004 4.855 4.855 4.800 4.805 342,656 -0.03(-0.54%)
Sep 24, 2004 4.837 4.868 4.809 4.831 311,506 +0.00(+0.09%)
Sep 23, 2004 4.826 4.848 4.820 4.826 308,757 +0.01(+0.18%)
Sep 22, 2004 4.831 4.861 4.813 4.818 599,649 -0.01(-0.27%)
Sep 21, 2004 4.772 4.833 4.763 4.831 461,303 +0.08(+1.70%)
Sep 20, 2004 4.693 4.765 4.689 4.750 422,365 +0.05(+0.97%)
Sep 17, 2004 4.682 4.706 4.671 4.704 425,572 -0.02(-0.46%)
Sep 16, 2004 4.722 4.746 4.713 4.726 371,974 +0.02(+0.32%)
Sep 15, 2004 4.693 4.733 4.671 4.711 448,935 +0.00(+0.05%)
Sep 14, 2004 4.724 4.737 4.696 4.709 389,382 -0.05(-0.96%)
Sep 13, 2004 4.713 4.768 4.671 4.754 510,778 +0.04(+0.79%)
Sep 10, 2004 4.698 4.739 4.682 4.717 275,774 +0.01(+0.28%)
Sep 09, 2004 4.704 4.717 4.658 4.704 373,349 +0.00(+0.09%)
Sep 08, 2004 4.702 4.717 4.682 4.700 250,579 -0.04(-0.92%)
Sep 07, 2004 4.650 4.752 4.623 4.744 699,056 +0.11(+2.31%)
Sep 03, 2004 4.671 4.676 4.597 4.637 315,629 -0.05(-0.98%)
Sep 02, 2004 4.663 4.689 4.632 4.682 422,365 +0.02(+0.42%)
Sep 01, 2004 4.543 4.669 4.543 4.663 525,437 +0.10(+2.20%)
Aug 31, 2004 4.440 4.567 4.438 4.562 480,544 +0.10(+2.15%)
Aug 30, 2004 4.497 4.497 4.425 4.466 402,667 -0.02(-0.49%)
Aug 27, 2004 4.506 4.508 4.471 4.488 323,874 +0.01(+0.29%)
Aug 26, 2004 4.536 4.547 4.462 4.475 510,778 -0.07(-1.49%)
Aug 25, 2004 4.508 4.543 4.499 4.543 490,164 +0.00(+0.00%)
Aug 24, 2004 4.541 4.573 4.525 4.543 302,802 +0.02(+0.43%)
Aug 23, 2004 4.562 4.595 4.508 4.523 337,617 -0.06(-1.38%)
Aug 20, 2004 4.541 4.606 4.530 4.586 386,175 +0.05(+1.11%)
Aug 19, 2004 4.527 4.545 4.468 4.536 498,409 +0.00(+0.10%)
Aug 18, 2004 4.567 4.573 4.527 4.532 318,835 -0.04(-0.95%)
Aug 17, 2004 4.623 4.623 4.565 4.575 433,818 -0.03(-0.66%)
Aug 16, 2004 4.556 4.617 4.514 4.606 850,686 +0.05(+1.05%)
Aug 13, 2004 4.514 4.558 4.479 4.558 543,761 +0.09(+1.90%)
Aug 12, 2004 4.521 4.521 4.403 4.473 554,297 -0.07(-1.63%)
Aug 11, 2004 4.484 4.556 4.388 4.547 984,909 +0.04(+0.92%)
Aug 10, 2004 4.475 4.541 4.466 4.506 619,347 +0.04(+0.98%)
Aug 09, 2004 4.420 4.475 4.407 4.462 554,755 +0.05(+1.09%)
Aug 06, 2004 4.388 4.423 4.375 4.414 513,068 +0.05(+1.05%)
Aug 05, 2004 4.418 4.423 4.366 4.368 622,096 -0.04(-0.94%)
Aug 04, 2004 4.418 4.447 4.399 4.410 510,778 -0.03(-0.69%)
Aug 03, 2004 4.394 4.464 4.366 4.440 632,174 +0.13(+2.94%)
Aug 02, 2004 4.322 4.353 4.305 4.313 266,154 -0.07(-1.69%)
Jul 30, 2004 4.379 4.399 4.335 4.388 339,908 +0.03(+0.70%)
Jul 29, 2004 4.318 4.362 4.298 4.357 322,042 +0.05(+1.17%)
Jul 28, 2004 4.340 4.351 4.279 4.307 333,036 -0.00(-0.05%)
Jul 27, 2004 4.300 4.324 4.265 4.309 473,214 +0.00(+0.10%)
Jul 26, 2004 4.377 4.401 4.268 4.305 496,577 -0.07(-1.60%)
Jul 23, 2004 4.300 4.377 4.300 4.375 942,764 +0.05(+1.21%)
Jul 22, 2004 4.364 4.375 4.316 4.322 699,972 -0.03(-0.60%)
Jul 21, 2004 4.375 4.375 4.344 4.348 432,443 -0.02(-0.40%)
Jul 20, 2004 4.353 4.392 4.327 4.366 533,225 +0.00(+0.10%)
Jul 19, 2004 4.268 4.383 4.265 4.362 721,503 +0.08(+1.83%)
Jul 16, 2004 4.311 4.331 4.257 4.283 538,264 +0.01(+0.20%)
Jul 15, 2004 4.300 4.303 4.257 4.274 241,417 +0.00(+0.00%)
Jul 14, 2004 4.300 4.309 4.265 4.274 350,444 -0.03(-0.66%)
Jul 13, 2004 4.355 4.355 4.287 4.303 304,634 -0.05(-1.20%)
Jul 12, 2004 4.372 4.383 4.340 4.355 332,120 +0.02(+0.35%)
Jul 09, 2004 4.348 4.366 4.322 4.340 565,750 +0.01(+0.30%)
Jul 08, 2004 4.351 4.353 4.300 4.327 472,298 -0.02(-0.45%)
Jul 07, 2004 4.357 4.388 4.340 4.346 775,558 +0.01(+0.20%)
Jul 06, 2004 4.244 4.340 4.239 4.338 782,888 +0.05(+1.07%)
Jul 02, 2004 4.246 4.318 4.235 4.292 383,885 +0.03(+0.77%)
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.