$41.16 -1.04 (%) TransCanada Corp - NYSE

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
6/29/201541.5641.6041.1141.16932,626
6/29/201551.5151.5450.8651.002,911,642
6/26/201543.0443.0541.8642.201,024,690
6/26/201553.0053.0051.7052.012,449,831
6/25/201543.6543.7743.4343.481,211,197
6/25/201554.0054.0653.5253.642,158,525
6/24/201543.2443.7843.1443.53649,770
6/24/201553.4254.2553.3454.001,618,293
6/23/201542.7743.5442.6143.42930,876
6/23/201552.7953.7152.7053.611,263,345
6/22/201542.2442.9642.1542.73651,305
6/22/201551.5552.9151.5552.662,068,061
6/19/201542.1342.7542.1242.141,508,216
6/19/201551.6052.4551.6051.795,111,180
6/18/201542.8442.8542.3742.48528,379
6/18/201552.0652.1651.4851.96634,230
6/17/201542.2042.7942.0042.66623,744
6/17/201551.9652.4051.5952.191,052,806
6/16/201542.1242.2041.9142.12628,168
6/16/201551.9752.0051.6751.91899,643
6/15/201541.7242.2241.5442.12683,657
6/15/201551.4452.0751.2351.89745,682
6/12/201541.9142.6241.8841.922,874,569
6/12/201551.6952.5851.5751.611,149,903
6/11/201542.7443.0042.1742.31946,569
6/11/201552.6452.9251.8851.972,601,900
6/10/201541.6242.4741.6042.421,973,230
6/10/201550.8852.0850.8552.051,752,876
6/9/201540.8741.2840.7241.081,440,822
6/9/201550.4150.9150.2550.721,140,064
6/8/201541.5741.5840.3340.811,430,780
6/8/201551.5251.5850.1550.581,479,028
6/5/201541.1841.6040.8741.45873,008
6/5/201551.7151.9251.2851.58903,403
6/4/201542.1542.2841.1141.401,822,265
6/4/201552.6152.8151.2851.771,669,240
6/3/201542.9943.1142.3242.41734,923
6/3/201553.5053.7252.7252.821,127,087
6/2/201542.9443.3942.8143.14921,919
6/2/201553.5853.8653.2753.56810,916
6/1/201543.4743.6042.5042.75700,486
6/1/201554.2354.3553.3653.54892,729
5/29/201543.5143.6042.9843.37927,179
5/29/201554.3554.5553.7353.901,669,770
5/28/201543.5343.9043.3543.88592,651
5/28/201554.3654.6354.2154.601,091,638
5/27/201543.2843.9043.0143.72743,947
5/27/201553.9054.7453.5554.491,122,274
5/26/201543.4143.4642.9643.39576,613
5/26/201553.8653.9653.3653.91744,883
5/25/201553.9953.9953.5253.78131,163
5/22/201544.2244.2243.7443.91402,509
5/22/201554.2554.3053.7154.02616,181
5/21/201544.1444.5944.0944.45477,072
5/21/201553.8554.4253.8554.371,602,154
5/20/201544.4044.6043.9043.97647,931
5/20/201554.1154.5653.5053.69856,421
5/19/201544.2944.6043.8844.29653,221
5/19/201554.0654.5953.6254.181,109,747
5/18/201545.2345.3244.6044.75420,471
5/15/201544.3845.4244.1145.39677,602
5/15/201553.4554.6153.2354.591,307,716
5/14/201544.8545.1244.6044.70610,975
5/14/201553.5053.9853.2453.61727,841
5/13/201545.1445.3644.2644.661,071,208
5/13/201554.0554.3752.9853.49908,355
5/12/201544.6344.9244.1544.801,002,636
5/12/201553.8653.9353.1053.85809,649
5/11/201544.8145.0944.3244.51958,940
5/11/201554.1554.4253.6253.91983,172
5/8/201544.6944.8044.0844.78646,722
5/8/201553.9954.1753.4454.15858,920
5/7/201544.6844.6843.7744.40914,957
5/7/201554.0054.0453.1253.791,166,874
5/6/201545.8746.1944.4444.85934,099
5/6/201555.0655.2853.5354.001,050,794
5/5/201546.8546.8745.4945.85667,844
5/5/201556.4056.5354.8655.34959,775
5/4/201546.4946.8146.1946.78728,169
5/4/201556.1256.6455.9556.571,016,623
5/1/201546.0246.4645.6246.26808,252
5/1/201555.7356.5155.4656.25953,890
4/30/201546.5946.6745.7846.421,018,321
4/30/201556.1056.3955.3256.001,495,602
4/29/201547.1247.4546.5446.65767,848
4/29/201556.5056.9355.8356.04968,994
4/28/201547.8648.1047.3947.42734,979
4/28/201557.8558.1257.0057.04987,735
4/27/201547.3448.0047.0547.981,013,739
4/27/201557.5258.0957.0858.071,521,984
4/24/201547.0747.3046.8847.13425,715
4/24/201557.2257.4957.0357.35490,390
4/23/201546.6347.3946.3347.01834,194
4/23/201557.0157.4656.6857.15746,424
4/22/201546.1746.6646.0246.611,259,111
4/22/201556.5057.0856.2757.08914,718
4/21/201546.2146.4045.6645.93544,485
4/21/201556.6856.9956.1856.40698,706
4/20/201546.2346.7646.0146.18714,059
4/20/201556.6257.1656.2656.50744,872
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!