$32.95 -0.67 (%) TransCanada Corp - NYSE

Sep. 4, 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
9/4/201533.2633.3432.8932.95583,512
9/4/201544.0044.1043.6243.70848,655
9/3/201533.3134.1833.1033.62766,159
9/3/201543.9044.9543.9044.351,601,779
9/2/201533.4933.6032.7333.101,198,974
9/2/201544.2844.4543.5643.861,528,109
9/1/201534.3434.4433.0633.28977,756
9/1/201545.2545.3343.7344.021,634,596
8/31/201534.3134.8233.3534.621,336,548
8/31/201545.4145.9044.4245.902,306,407
8/28/201533.6934.5433.5934.44815,265
8/28/201544.7845.6644.6445.501,217,476
8/27/201533.0434.4332.8834.171,131,281
8/27/201543.5245.4843.5145.161,681,452
8/26/201533.0633.0732.0132.481,482,763
8/26/201543.8843.9942.6843.341,619,471
8/25/201533.8333.9832.3332.36994,445
8/25/201545.2545.2543.1143.161,679,447
8/24/201532.2833.9331.6332.741,485,507
8/24/201542.0144.8041.9543.431,927,503
8/21/201534.1534.7933.8833.90914,852
8/21/201544.6945.5144.5844.641,157,252
8/20/201535.0635.1534.4734.51893,180
8/20/201546.0046.0045.0945.091,064,624
8/19/201536.1936.2835.1535.32888,546
8/19/201547.5447.5446.1746.241,685,828
8/18/201536.2636.4635.9236.39745,108
8/18/201547.2247.6147.0447.551,057,304
8/17/201535.8336.4235.8336.24727,677
8/17/201546.9747.6846.9547.43702,741
8/14/201536.1036.6035.9936.08945,914
8/14/201547.1547.7547.0347.22964,560
8/13/201536.8336.8335.9236.09930,603
8/13/201548.0448.0446.9347.121,063,933
8/12/201536.7937.1336.5137.051,136,585
8/12/201547.8748.1947.4548.041,176,826
8/11/201536.6836.7835.9836.781,282,250
8/11/201548.0048.2347.1448.231,907,974
8/10/201536.8237.2336.6737.131,908,124
8/10/201548.3148.7948.0348.251,806,631
8/7/201537.4437.6136.7836.86839,123
8/7/201549.2549.4648.3148.371,046,413
8/6/201537.5137.7037.0837.611,325,949
8/6/201549.3549.6348.8349.291,217,430
8/5/201538.5038.7637.4837.50940,447
8/5/201550.5050.9249.4049.441,137,368
8/4/201538.2038.9237.9538.041,043,807
8/4/201550.3951.1349.8750.221,197,877
8/3/201538.7138.7137.6137.72598,390
7/31/201539.2939.4438.6838.911,107,996
7/31/201551.1451.1750.4350.831,111,127
7/30/201537.7538.8337.7538.691,110,403
7/30/201549.1650.5949.1650.37896,458
7/29/201538.0738.3837.6938.051,699,560
7/29/201549.1149.5848.7149.261,415,474
7/28/201537.9438.3337.4938.151,309,332
7/28/201549.2849.5448.7149.381,004,545
7/27/201537.6437.9137.3737.791,237,402
7/27/201549.0049.3848.6549.291,083,727
7/24/201537.3337.8937.2637.781,193,194
7/24/201548.8449.5348.7849.401,388,754
7/23/201537.8237.8637.2237.501,599,651
7/23/201549.1649.2048.4648.94963,391
7/22/201538.4338.4637.7537.85985,550
7/22/201550.1150.1649.2049.34841,683
7/21/201539.2139.6238.6838.81717,479
7/21/201550.9251.4650.1450.23747,130
7/20/201539.9940.0039.0039.231,133,263
7/20/201551.6852.0050.6951.00823,345
7/17/201540.1340.1839.6939.97852,688
7/17/201552.0052.0851.5751.93768,431
7/16/201539.9340.1539.6640.12878,391
7/16/201551.5052.0651.2052.001,056,123
7/15/201539.6239.9939.2839.75734,242
7/15/201550.7451.5950.2551.371,093,251
7/14/201539.7239.7939.4739.74599,728
7/14/201550.7350.7350.3650.67638,580
7/13/201539.3539.8239.2639.74641,847
7/13/201550.2850.7750.0950.59784,559
7/10/201539.0639.4338.7639.38616,626
7/10/201549.5750.0349.4049.96829,684
7/9/201539.5439.6638.6538.74953,416
7/9/201550.0650.3649.1449.241,478,202
7/8/201539.5239.8738.9439.16888,264
7/8/201550.2650.7449.6349.921,087,660
7/7/201539.5639.9739.0539.791,233,743
7/7/201550.3250.8249.8550.571,395,395
7/6/201539.9540.1439.5739.74619,890
7/6/201550.3550.7250.1150.281,789,995
7/3/201550.9751.2450.3550.81301,609
7/2/201540.2340.7840.0540.65769,427
7/2/201550.7451.2150.3951.001,153,914
7/1/201540.6840.6839.8439.97799,271
6/30/201541.1641.3340.5140.62812,893
6/30/201551.1051.3850.6150.763,325,052
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
  • Showing 1-100 of 2,520 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!