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 (%)
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%)
Dec 01, 2004 5.398 5.398 5.329 5.372 450,309 -0.03(-0.49%)
Nov 30, 2004 5.379 5.429 5.348 5.398 453,974 +0.02(+0.41%)
Nov 29, 2004 5.359 5.390 5.342 5.377 444,812 +0.00(+0.04%)
Nov 26, 2004 5.370 5.377 5.357 5.374 207,976 +0.02(+0.37%)
Nov 24, 2004 5.348 5.372 5.322 5.355 412,287 +0.03(+0.53%)
Nov 23, 2004 5.294 5.339 5.291 5.326 664,699 +0.03(+0.58%)
Nov 22, 2004 5.305 5.348 5.278 5.296 502,532 +0.04(+0.83%)
Nov 19, 2004 5.189 5.263 5.189 5.252 371,974 +0.07(+1.43%)
Nov 18, 2004 5.171 5.195 5.123 5.178 676,609 -0.03(-0.50%)
Nov 17, 2004 5.193 5.248 5.189 5.204 563,001 +0.05(+1.06%)
Nov 16, 2004 5.126 5.163 5.091 5.150 452,600 +0.06(+1.24%)
Nov 15, 2004 5.112 5.123 5.047 5.086 340,366 -0.01(-0.13%)
Nov 12, 2004 5.062 5.115 5.062 5.093 283,562 +0.03(+0.69%)
Nov 11, 2004 5.045 5.086 5.027 5.058 349,986 +0.03(+0.52%)
Nov 10, 2004 4.984 5.075 4.966 5.032 474,588 +0.05(+1.05%)
Nov 09, 2004 4.962 5.003 4.953 4.979 320,209 +0.00(+0.04%)
Nov 08, 2004 4.973 4.988 4.936 4.977 829,614 +0.00(+0.09%)
Nov 05, 2004 4.947 4.975 4.929 4.973 441,605 +0.04(+0.80%)
Nov 04, 2004 5.016 5.021 4.920 4.933 523,147 -0.07(-1.44%)
Nov 03, 2004 4.997 5.016 4.966 5.005 1,025,679 +0.08(+1.55%)
Nov 02, 2004 4.881 4.951 4.866 4.929 476,879 +0.05(+1.03%)
Nov 01, 2004 4.938 4.955 4.866 4.879 390,756 -0.06(-1.24%)
Oct 29, 2004 4.872 4.986 4.855 4.940 575,370 +0.09(+1.85%)
Oct 28, 2004 4.868 4.894 4.820 4.851 334,411 -0.01(-0.13%)
Oct 27, 2004 4.909 4.912 4.816 4.857 438,399 -0.04(-0.85%)
Oct 26, 2004 4.931 4.942 4.885 4.899 280,355 -0.01(-0.22%)
Oct 25, 2004 4.861 4.931 4.857 4.909 394,421 +0.05(+1.12%)
Oct 22, 2004 4.811 4.868 4.798 4.855 365,103 +0.04(+0.82%)
Oct 21, 2004 4.833 4.846 4.809 4.816 292,266 -0.00(-0.09%)
Oct 20, 2004 4.829 4.875 4.811 4.820 348,153 -0.01(-0.18%)
Oct 19, 2004 4.789 4.859 4.759 4.829 353,192 +0.03(+0.55%)
Oct 18, 2004 4.857 4.870 4.802 4.802 505,739 -0.05(-1.12%)
Oct 15, 2004 4.824 4.857 4.805 4.857 292,266 +0.03(+0.72%)
Oct 14, 2004 4.844 4.868 4.813 4.822 335,327 -0.02(-0.32%)
Oct 13, 2004 4.811 4.857 4.792 4.837 726,542 -0.02(-0.40%)
Oct 12, 2004 4.851 4.872 4.840 4.857 797,089 -0.02(-0.36%)
Oct 11, 2004 4.892 4.892 4.846 4.875 175,909 -0.01(-0.18%)
Oct 08, 2004 4.879 4.914 4.875 4.883 506,655 +0.03(+0.63%)
Oct 07, 2004 4.881 4.901 4.837 4.853 497,035 -0.02(-0.31%)
Oct 06, 2004 4.885 4.896 4.853 4.868 684,855 -0.02(-0.31%)
Oct 05, 2004 4.816 4.899 4.802 4.883 568,040 +0.08(+1.73%)
Oct 04, 2004 4.811 4.855 4.800 4.800 483,292 -0.04(-0.86%)
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.