$45.88 +0.77 (%) TransCanada Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
7/27/201645.6545.6544.7745.111,308,480
7/27/201660.0060.0659.1459.451,526,303
7/26/201645.6645.7645.2545.53988,010
7/26/201660.3460.4059.8060.071,142,355
7/25/201645.5045.8945.3245.651,271,354
7/25/201660.0160.7059.8760.321,009,283
7/22/201646.2046.4445.4545.79887,969
7/22/201660.5760.8059.9060.241,434,465
7/21/201646.1046.4146.0046.17853,808
7/21/201660.3060.5060.0460.431,165,105
7/20/201646.2046.5246.0846.171,273,421
7/20/201660.4060.7960.1560.251,877,745
7/19/201646.3946.7246.2946.51723,307
7/19/201660.3060.8060.3060.581,158,474
7/18/201647.1447.1546.4946.68746,757
7/18/201660.9461.1160.3560.381,388,429
7/15/201646.9947.3946.9947.26739,565
7/15/201660.8661.4460.8661.191,590,611
7/14/201647.0147.4946.9147.08845,747
7/14/201660.9861.3860.4760.751,288,755
7/13/201646.1947.1046.1946.771,180,817
7/13/201660.1561.0560.1560.722,080,336
7/12/201646.7046.8045.8846.251,206,053
7/12/201660.9260.9559.7660.454,579,820
7/11/201646.2846.5845.8745.921,393,893
7/11/201660.3861.0260.1860.6010,085,162
7/8/201646.4746.6645.9446.231,088,319
7/8/201660.4560.8060.1160.302,119,737
7/7/201646.9747.2245.9346.211,118,007
7/7/201660.6460.9459.6560.072,587,978
7/6/201645.8746.6645.6246.611,051,429
7/6/201659.8660.6259.4060.402,405,058
7/5/201645.4646.2245.4146.081,452,529
7/5/201658.9360.1058.7960.012,141,147
7/4/201659.0659.2058.1558.97709,727
7/1/201645.2646.2145.1945.931,069,890
6/30/201644.8645.3444.5245.221,479,466
6/30/201658.2058.8357.7958.462,578,299
6/29/201644.1444.8644.1444.691,256,583
6/29/201657.5658.2757.5057.901,751,323
6/28/201643.9044.1143.4543.80918,750
6/28/201657.5957.5956.8057.201,465,069
6/27/201643.6543.9043.3243.79937,177
6/27/201656.9557.4156.4457.281,651,686
6/24/201642.9444.4242.6644.09897,935
6/24/201655.7057.4355.1557.281,352,963
6/23/201644.9445.3044.7544.96838,908
6/23/201657.5057.7557.2057.341,116,828
6/22/201644.8444.9044.3844.49975,998
6/22/201657.3257.4356.9257.122,441,509
6/21/201643.5944.8443.5944.651,475,344
6/21/201656.0957.4055.9157.211,487,708
6/20/201643.9244.1843.6243.801,328,322
6/20/201656.1056.5755.7556.101,319,357
6/17/201643.0143.3842.9143.371,364,581
6/17/201655.2755.8655.2655.595,013,649
6/16/201642.3242.8941.8842.841,443,447
6/16/201654.8755.5154.7555.471,209,350
6/15/201642.7743.1242.5942.69986,912
6/15/201654.8355.5554.8355.161,213,589
6/14/201642.7243.1042.5442.911,002,909
6/14/201654.8555.3354.7155.131,467,416
6/13/201642.4642.8942.3442.83837,175
6/13/201654.3054.8654.2554.861,270,089
6/10/201643.2743.4842.6042.84714,625
6/10/201654.9555.1954.3754.641,041,829
6/9/201642.8643.6042.8243.41833,431
6/9/201654.5055.4154.4755.151,372,593
6/8/201644.2044.2643.1043.261,119,215
6/8/201656.0056.1254.7354.862,247,417
6/7/201644.1044.1443.7043.77725,890
6/7/201656.5056.5755.8055.891,601,638
6/6/201643.1843.9443.0743.891,216,214
6/6/201655.6956.4155.5956.191,124,867
6/3/201642.9943.1242.6942.93937,371
6/3/201655.7855.7855.3055.581,081,049
6/2/201641.9842.6141.8842.44863,064
6/2/201655.0855.7455.0355.681,057,669
6/1/201641.3342.3741.2942.271,110,212
6/1/201654.1155.3654.1155.231,635,801
5/31/201641.5142.0441.3641.461,148,466
5/31/201654.2854.8054.2754.342,055,710
5/30/201654.7054.7253.8554.17314,882
5/27/201641.3041.9341.0941.85841,513
5/27/201653.9054.6553.6854.521,092,687
5/26/201641.7641.8841.2841.55766,722
5/26/201653.9954.1353.5953.86758,246
5/25/201641.0141.5741.0141.361,036,518
5/25/201653.9054.3453.7553.841,362,557
5/24/201640.7141.1240.2240.771,283,361
5/24/201653.7554.0052.9553.651,741,216
5/23/201640.5140.6940.2540.40609,563
5/20/201640.3541.0040.3540.761,199,165
5/20/201653.0253.8552.9953.471,248,931
5/19/201639.8140.3739.4440.33979,418
5/19/201652.0952.8551.8252.841,194,748
5/18/201640.5040.9739.9240.13953,025
5/18/201652.5652.9051.8452.251,328,495
5/17/201640.6341.3840.5740.85906,329
5/17/201652.6253.3952.5152.701,309,222
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center