$35.50 -0.18 (%) TransCanada Corp - NYSE

Feb. 5, 2016 | 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
2/5/201635.5535.5935.0035.50848,384
2/5/201648.9749.4048.3049.401,627,262
2/4/201635.4035.7535.1335.681,432,062
2/4/201648.4049.1448.0949.021,893,234
2/3/201634.1434.9333.6034.901,066,966
2/3/201646.9148.1546.7748.051,682,617
2/2/201633.3434.2233.2033.85807,530
2/2/201646.9648.0046.6347.521,593,006
2/1/201634.1734.5433.6634.401,111,263
2/1/201648.0348.1247.1747.911,260,266
1/29/201634.8534.8533.9934.56821,722
1/29/201648.8048.8047.9148.652,531,841
1/28/201634.3234.7733.9334.571,019,639
1/28/201647.7848.8347.6848.571,445,400
1/27/201633.2934.4232.7733.55898,148
1/27/201647.0148.3646.2947.311,557,652
1/26/201632.8033.9632.6633.481,425,016
1/26/201646.3847.7446.2547.131,842,175
1/25/201632.3233.1832.0432.171,263,223
1/25/201645.9547.0945.7045.911,282,187
1/22/201632.2133.2632.2133.121,617,871
1/22/201645.8147.0845.6746.891,970,746
1/21/201630.0031.7129.7131.381,699,422
1/21/201643.4245.1642.8444.841,719,011
1/20/201628.9529.9228.4029.711,925,065
1/20/201642.2343.3441.5143.062,434,849
1/19/201629.4229.8829.1329.561,242,128
1/19/201642.6543.3642.3443.021,818,302
1/18/201642.5142.9242.0642.362,471,838
1/15/201629.8830.6729.2029.491,596,184
1/15/201643.1844.2542.4842.824,993,745
1/14/201630.9831.5530.4831.301,776,000
1/14/201644.4945.2843.8845.001,678,383
1/13/201632.0432.2030.6630.811,677,576
1/13/201645.6345.7744.0644.261,879,034
1/12/201631.0331.7130.7831.572,635,944
1/12/201644.0845.2443.9344.912,154,102
1/11/201630.8631.0930.4630.861,121,808
1/11/201643.5144.0843.2343.931,334,041
1/8/201630.4731.2630.1330.731,001,416
1/8/201642.9444.1742.5743.471,540,140
1/7/201631.0431.2130.3030.451,026,218
1/7/201643.7643.9342.7142.941,632,074
1/6/201631.6331.8731.4131.701,220,201
1/6/201644.6144.9044.2844.611,519,464
1/5/201632.4932.5931.7932.221,299,433
1/5/201645.1545.2944.5045.031,355,145
1/4/201632.1132.6931.8632.50961,451
1/4/201644.6345.4044.4645.291,085,349
12/31/201532.5032.7932.1132.59859,225
12/31/201544.9645.4144.5645.191,151,189
12/30/201533.2033.3532.4632.57652,605
12/30/201546.3546.4245.0945.24826,630
12/29/201533.2233.5433.0733.27927,214
12/29/201546.2046.6445.8045.96857,451
12/28/201533.4833.5433.0233.25485,320
12/24/201533.8733.9733.5833.75369,959
12/24/201547.0047.0946.4946.721,255,570
12/23/201533.1233.9632.8933.831,075,398
12/23/201546.3247.0045.7046.921,811,007
12/22/201531.9532.8531.9132.471,606,947
12/22/201544.5045.7844.4745.252,265,051
12/21/201532.8533.0531.9232.051,502,180
12/21/201545.7846.0544.5644.672,532,528
12/18/201533.1833.3332.6732.803,210,444
12/18/201546.3146.5145.4645.736,145,097
12/17/201534.6034.7133.3533.402,183,876
12/17/201547.8948.1246.5446.564,548,528
12/16/201534.0035.1733.9134.951,382,934
12/16/201546.8148.4446.6548.175,569,693
12/15/201533.8434.4033.6234.201,890,626
12/15/201546.3447.1946.1247.003,190,047
12/14/201531.9333.8831.8833.712,369,228
12/14/201543.8146.5643.7746.373,813,955
12/11/201532.2832.7931.8732.082,316,858
12/11/201544.0844.9243.7844.102,269,584
12/10/201531.9733.2131.8332.761,452,899
12/10/201543.3945.0743.2344.682,599,889
12/9/201530.5432.3130.4732.261,452,256
12/9/201541.4343.8341.3543.800
12/8/201530.0330.6829.8930.171,962,534
12/8/201540.7941.6040.6641.022,767,444
12/7/201531.1431.1830.0330.551,903,519
12/7/201542.1642.1640.5841.313,308,586
12/4/201531.1331.5630.9131.271,487,715
12/4/201541.6242.1641.3541.770
12/3/201532.2032.2330.9431.222,515,229
12/3/201542.9843.0141.3141.620
12/2/201532.3532.7331.8732.021,697,782
12/2/201543.4643.5842.5942.692,264,212
12/1/201531.6632.4531.5132.421,258,823
12/1/201542.2043.3542.1343.311,761,731
11/30/201531.9831.9831.5731.591,304,973
11/30/201542.5642.7042.1442.143,216,938
11/27/201532.0032.2031.7631.88347,533
11/27/201542.7942.9142.3342.431,121,235
11/26/201543.2043.2142.8142.82330,591
11/25/201532.5732.6832.2332.26674,732
11/25/201543.4943.5542.8542.891,473,762
11/24/201532.1432.8432.1132.551,126,980
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center