TRP: Historical Prices for TRANSCANADA CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	32.09	32.28	31.72	32.01	343,100	32.01
8-Feb-10	32.24	32.24	31.78	31.85	393,200	31.85
5-Feb-10	32.10	32.31	31.58	32.13	490,100	32.13
4-Feb-10	32.38	32.40	31.86	32.06	400,900	32.06
3-Feb-10	32.62	32.74	32.39	32.56	203,300	32.56
2-Feb-10	32.50	32.62	32.16	32.55	250,400	32.55
1-Feb-10	31.96	32.47	31.90	32.42	271,500	32.42
29-Jan-10	32.17	32.32	31.85	31.91	300,100	31.91
28-Jan-10	32.48	32.57	31.96	32.10	301,100	32.10
27-Jan-10	32.49	32.57	32.06	32.27	327,400	32.27
26-Jan-10	32.56	32.87	32.18	32.65	401,400	32.65
25-Jan-10	32.96	33.16	32.39	32.99	498,800	32.99
22-Jan-10	33.66	33.69	33.00	33.00	343,600	33.00
21-Jan-10	34.03	34.23	33.58	34.01	419,200	34.01
20-Jan-10	33.71	34.01	33.50	33.90	280,700	33.90
19-Jan-10	33.89	34.33	33.89	34.18	253,500	34.18
15-Jan-10	34.07	34.26	33.78	33.97	276,500	33.97
14-Jan-10	34.03	34.29	33.97	34.11	147,000	34.11
13-Jan-10	34.23	34.38	33.89	33.93	353,700	33.93
12-Jan-10	33.80	34.20	33.72	34.14	391,900	34.14
11-Jan-10	34.36	34.39	33.97	34.10	394,000	34.10
8-Jan-10	34.18	34.29	33.91	34.18	317,400	34.18
7-Jan-10	34.55	34.67	33.85	34.10	335,600	34.10
6-Jan-10	34.83	34.87	34.41	34.51	278,100	34.51
5-Jan-10	34.79	35.07	34.24	34.60	349,700	34.60
4-Jan-10	34.76	35.05	34.54	34.62	368,000	34.62
31-Dec-09	34.23	34.59	34.23	34.37	257,700	34.37
30-Dec-09	34.04	34.16	33.90	34.07	189,500	34.07
29-Dec-09	34.28	34.39	34.05	34.20	336,300	34.20
29-Dec-09	$ 0.362 Dividend
28-Dec-09	34.04	34.34	34.04	34.26	121,300	33.90
24-Dec-09	33.80	34.15	33.80	34.05	90,800	33.69
23-Dec-09	33.88	34.22	33.74	33.79	210,100	33.43
22-Dec-09	33.48	33.83	33.27	33.65	283,400	33.29
21-Dec-09	34.17	34.51	33.34	33.48	462,300	33.13
18-Dec-09	33.68	34.03	33.33	33.75	520,500	33.39
17-Dec-09	33.91	33.91	33.34	33.66	452,000	33.30
16-Dec-09	33.97	34.46	33.97	34.22	299,200	33.86
15-Dec-09	33.65	34.16	33.51	33.86	274,000	33.50
14-Dec-09	33.00	33.66	32.86	33.59	322,700	33.24
11-Dec-09	33.04	33.47	32.92	33.03	278,600	32.68
10-Dec-09	32.95	33.22	32.82	33.14	217,500	32.79
9-Dec-09	32.80	32.82	32.44	32.82	243,900	32.47
8-Dec-09	32.50	32.66	32.25	32.57	269,800	32.23
7-Dec-09	32.49	33.01	32.49	32.77	277,800	32.42
4-Dec-09	32.60	32.99	32.25	32.40	375,400	32.06
3-Dec-09	32.49	32.76	32.28	32.31	298,800	31.97
2-Dec-09	32.35	32.71	32.33	32.65	301,600	32.31
1-Dec-09	32.15	32.59	32.15	32.44	269,400	32.10
30-Nov-09	31.85	32.32	31.85	32.27	390,300	31.93
27-Nov-09	31.90	32.05	31.15	31.94	190,700	31.60
25-Nov-09	31.86	32.54	31.86	32.52	299,200	32.18
24-Nov-09	31.64	31.88	31.52	31.81	247,600	31.47
23-Nov-09	31.20	31.88	31.20	31.73	433,300	31.39
20-Nov-09	30.76	31.03	30.72	30.94	271,800	30.61
19-Nov-09	30.74	31.13	30.51	31.03	650,300	30.70
18-Nov-09	31.01	31.26	30.79	31.01	242,800	30.68
17-Nov-09	30.46	31.06	30.37	30.99	375,400	30.66
16-Nov-09	30.95	30.95	30.60	30.78	327,200	30.45
13-Nov-09	31.00	31.11	30.59	30.71	428,300	30.39
12-Nov-09	30.80	31.06	30.66	30.87	281,600	30.54
11-Nov-09	31.00	31.09	30.63	30.76	320,900	30.43
10-Nov-09	30.43	30.86	30.43	30.74	347,700	30.42
9-Nov-09	30.24	30.74	30.19	30.49	442,100	30.17
6-Nov-09	30.37	30.49	29.66	29.79	730,300	29.48
5-Nov-09	30.85	30.96	30.49	30.67	357,300	30.35
4-Nov-09	31.05	31.42	30.76	30.81	315,800	30.48
* 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