TransCanada Corp $56.19

up +0.67


19/9/2014 04:00 PM  |  NYSE : TRP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
9/19/201455.0558.4055.0556.196,717,718
9/19/201460.0763.8660.0761.386,737,437
9/18/201453.7957.1053.2255.529,426,255
9/18/201459.0062.5458.2160.814,974,739
9/17/201453.6553.9153.2753.511,390,577
9/17/201458.7559.0558.3458.861,349,283
9/16/201453.1653.7553.0253.631,007,960
9/16/201458.3259.1258.3258.821,725,959
9/15/201452.4953.3251.6353.232,083,623
9/15/201458.0858.9257.1958.882,498,216
9/12/201454.1754.2653.5253.682,112,022
9/12/201459.9260.0759.3959.481,234,273
9/11/201454.5454.7054.1854.321,169,447
9/11/201459.9460.1859.7560.001,547,481
9/10/201455.3955.4754.5454.841,268,569
9/10/201460.7560.8859.7059.953,078,682
9/9/201454.7955.6254.6655.591,190,581
9/9/201460.3061.2360.2061.012,541,767
9/8/201455.1155.3454.8455.071,156,714
9/8/201460.0860.4660.0860.303,018,391
9/5/201454.6555.5154.5455.491,607,347
9/5/201459.3960.3959.3960.332,594,372
9/4/201454.9855.2054.6654.901,259,423
9/4/201459.6459.8259.2559.721,340,551
9/3/201454.0554.9253.9754.921,663,322
9/3/201459.0059.8158.8859.801,290,406
9/2/201453.7554.2553.6554.121,283,174
9/2/201458.6059.2658.6059.141,112,418
8/29/201453.9254.0553.3753.78881,140
8/29/201458.3558.7457.7758.431,054,892
8/28/201453.7353.9353.5353.861,181,350
8/28/201458.3558.5958.1058.41830,471
8/27/201452.9353.8852.8353.881,745,725
8/27/201457.7058.4957.5558.451,682,542
8/26/201452.4552.7052.2552.642,199,022
8/26/201457.4557.7057.2557.651,301,001
8/25/201452.0452.3651.7352.304,285,009
8/25/201457.0157.4656.7457.451,543,206
8/22/201451.7051.7451.0051.13964,333
8/22/201456.5856.6355.8255.981,042,293
8/21/201451.8451.9551.4751.631,062,266
8/21/201456.8056.9056.3256.48785,802
8/20/201451.5451.9851.2251.941,114,104
8/20/201456.3757.0056.0557.001,304,889
8/19/201451.1951.7651.0751.68884,562
8/19/201455.8056.6555.7656.571,339,751
8/18/201451.2351.3250.9051.14739,322
8/18/201455.7855.9055.4355.67989,805
8/15/201450.8851.2650.5651.03983,345
8/15/201455.2155.8755.0755.591,428,444
8/14/201450.5750.7650.5750.72654,596
8/14/201455.2255.3655.1755.29931,655
8/13/201449.9050.4849.3850.44970,641
8/13/201454.5455.1253.9555.041,559,064
8/12/201449.4149.8449.1149.75916,903
8/12/201454.0054.4453.7054.392,236,024
8/11/201449.2849.8249.2749.51768,244
8/11/201454.0054.5353.9854.05766,109
8/8/201449.0749.2548.9149.10732,758
8/8/201453.7754.0153.6953.88667,454
8/7/201449.5849.7148.9649.31481,645
8/7/201454.3754.3753.4853.89944,489
8/6/201449.1849.5448.8249.45908,296
8/6/201453.9054.1753.4654.001,019,551
8/5/201449.0650.0448.9749.321,742,870
8/5/201453.6354.4853.6354.062,172,597
8/4/201449.5150.0849.1350.04678,893
8/1/201449.8750.4148.7849.401,385,575
8/1/201454.4254.9953.1953.981,978,045
7/31/201450.3550.7249.7950.171,246,459
7/31/201454.9055.2354.2254.702,349,308
7/30/201451.3851.4050.3950.461,012,707
7/30/201455.9055.9454.9455.002,063,797
7/29/201451.5852.0751.4451.47794,329
7/29/201455.7456.3455.6955.861,276,091
7/28/201451.2551.9851.0251.65934,930
7/28/201455.4856.1555.1855.82996,893
7/25/201451.9751.9951.4151.67754,018
7/25/201455.9156.1755.5155.861,411,987
7/24/201451.8052.2751.5752.20775,134
7/24/201455.6056.2055.3556.081,435,769
7/23/201451.2251.8350.9751.83613,812
7/23/201454.9955.6354.6755.61802,797
7/22/201450.5251.2650.4751.09506,330
7/22/201454.1955.0454.1654.821,210,259
7/21/201450.5550.6350.2450.61506,931
7/21/201454.2654.3454.0054.28707,889
7/18/201450.7050.8250.4350.70474,118
7/18/201454.4154.5854.1554.431,054,098
7/17/201450.6251.2150.5650.74900,022
7/17/201454.3255.0554.3054.592,264,004
7/16/201449.5350.8449.5150.80951,073
7/16/201453.2754.6653.2754.591,751,186
7/15/201449.4349.6749.1849.67504,658
7/15/201453.0053.4452.8553.401,688,856
7/14/201449.2549.5049.1649.48640,942
7/14/201452.9553.0552.7453.041,416,506
7/11/201449.2049.3848.9349.25713,335
7/11/201452.6353.0252.3852.861,162,580
7/10/201448.1849.5048.1649.401,038,048
Trading Center