TRP: Historical Prices for TRANSCANADA CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.76	31.03	30.72	30.94	271,800	30.94
19-Nov-09	30.74	31.13	30.51	31.03	650,300	31.03
18-Nov-09	31.01	31.26	30.79	31.01	242,800	31.01
17-Nov-09	30.46	31.06	30.37	30.99	375,400	30.99
16-Nov-09	30.95	30.95	30.60	30.78	327,200	30.78
13-Nov-09	31.00	31.11	30.59	30.71	428,300	30.71
12-Nov-09	30.80	31.06	30.66	30.87	281,600	30.87
11-Nov-09	31.00	31.09	30.63	30.76	320,900	30.76
10-Nov-09	30.43	30.86	30.43	30.74	347,700	30.74
9-Nov-09	30.24	30.74	30.19	30.49	442,100	30.49
6-Nov-09	30.37	30.49	29.66	29.79	730,300	29.79
5-Nov-09	30.85	30.96	30.49	30.67	357,300	30.67
4-Nov-09	31.05	31.42	30.76	30.81	315,800	30.81
3-Nov-09	30.30	30.77	30.19	30.69	375,200	30.69
2-Nov-09	30.51	30.77	30.14	30.37	372,000	30.37
30-Oct-09	30.21	30.72	30.16	30.54	531,200	30.54
29-Oct-09	30.52	30.62	30.15	30.50	493,400	30.50
28-Oct-09	31.00	31.01	30.36	30.47	332,900	30.47
27-Oct-09	31.00	31.18	30.69	31.04	370,300	31.04
26-Oct-09	31.75	31.91	31.00	31.10	415,200	31.10
23-Oct-09	31.96	31.99	31.56	31.80	745,800	31.80
22-Oct-09	31.95	32.02	31.59	32.00	260,700	32.00
21-Oct-09	31.95	32.33	31.88	31.97	270,300	31.97
20-Oct-09	32.18	32.26	31.64	31.94	417,800	31.94
19-Oct-09	32.06	32.41	31.77	32.25	452,100	32.25
16-Oct-09	31.75	31.97	31.49	31.97	502,500	31.97
15-Oct-09	32.12	32.46	31.70	31.81	530,100	31.81
14-Oct-09	32.60	32.64	32.33	32.39	235,000	32.39
13-Oct-09	32.83	32.83	32.09	32.18	407,800	32.18
12-Oct-09	32.78	32.90	32.59	32.82	128,500	32.82
9-Oct-09	32.18	32.55	32.14	32.51	294,500	32.51
8-Oct-09	31.75	32.06	31.48	32.00	219,000	32.00
7-Oct-09	31.31	31.57	31.21	31.57	219,300	31.57
6-Oct-09	30.98	31.58	30.98	31.39	248,500	31.39
5-Oct-09	30.30	30.91	30.12	30.89	213,000	30.89
2-Oct-09	30.24	30.47	29.86	30.21	296,300	30.21
1-Oct-09	31.18	31.25	30.37	30.42	375,300	30.42
30-Sep-09	30.97	31.23	30.62	31.02	461,900	31.02
29-Sep-09	30.54	30.70	30.21	30.62	382,600	30.62
28-Sep-09	30.57	30.99	30.43	30.59	265,000	30.59
28-Sep-09	$ 0.348 Dividend
25-Sep-09	30.60	31.02	30.60	30.87	332,500	30.52
24-Sep-09	31.49	31.49	30.59	30.73	414,000	30.38
23-Sep-09	31.70	31.74	31.22	31.25	298,400	30.90
22-Sep-09	31.14	31.64	31.03	31.62	349,600	31.26
21-Sep-09	30.63	30.93	30.51	30.87	212,000	30.52
18-Sep-09	30.68	31.04	30.52	30.97	462,500	30.62
17-Sep-09	30.36	30.61	30.25	30.57	357,700	30.23
16-Sep-09	30.45	30.72	30.21	30.37	464,700	30.03
15-Sep-09	29.74	30.32	29.74	30.28	223,600	29.94
14-Sep-09	29.43	29.82	29.28	29.78	275,900	29.44
11-Sep-09	29.90	29.97	29.53	29.64	294,000	29.31
10-Sep-09	29.59	29.81	29.43	29.81	260,500	29.47
9-Sep-09	30.03	30.03	29.51	29.61	279,700	29.28
8-Sep-09	30.18	30.37	29.71	29.92	297,800	29.58
4-Sep-09	29.34	29.90	29.33	29.83	247,300	29.49
3-Sep-09	28.94	29.39	28.94	29.15	248,700	28.82
2-Sep-09	29.09	29.32	28.88	28.93	323,700	28.60
1-Sep-09	29.67	29.97	29.13	29.22	372,800	28.89
31-Aug-09	29.50	29.77	29.19	29.68	476,500	29.35
28-Aug-09	30.16	30.22	29.64	29.80	324,100	29.46
27-Aug-09	29.70	29.98	29.30	29.87	306,000	29.53
26-Aug-09	29.74	29.94	29.66	29.81	224,300	29.47
25-Aug-09	30.16	30.29	29.78	29.92	303,500	29.58
24-Aug-09	29.91	30.16	29.80	30.10	340,500	29.76
21-Aug-09	29.53	29.77	29.46	29.60	346,900	29.27
20-Aug-09	28.79	29.38	28.73	29.32	328,200	28.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions