TransCanada Corp $51.94

up +0.26


20/8/2014 04:04 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
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
7/10/201451.3652.7151.3652.552,160,099
7/9/201447.9348.8647.7348.71995,781
7/9/201451.1552.0550.9351.931,812,640
7/8/201447.5348.0747.3048.02589,825
7/8/201450.8051.3450.5051.261,104,567
7/7/201447.9147.9747.2447.67425,493
7/7/201451.0651.0750.3850.92975,478
7/4/201450.8051.1050.8051.03157,088
7/3/201447.9548.1847.8247.94338,347
7/3/201451.1451.3050.8351.02621,038
7/2/201447.8648.0447.5748.00408,360
7/2/201450.9351.2350.6751.191,042,293
7/1/201447.7447.9347.5847.86243,033
6/30/201448.1348.1347.6247.72695,264
6/30/201451.3751.4050.8150.931,096,354
6/27/201447.1347.5947.1047.57354,276
6/27/201450.4750.7550.3550.75603,160
6/26/201447.1347.3147.0047.25387,947
6/26/201450.5050.6450.3550.52721,483
6/25/201447.4247.5147.1447.31382,573
6/25/201450.8950.9750.5550.72770,679
6/24/201447.5147.6647.1547.23382,082
6/24/201450.9751.2050.6550.74981,938
6/23/201447.3747.5847.3047.48425,621
6/23/201450.8451.0750.8050.91713,008
6/20/201447.3247.4447.1647.27369,581
6/20/201450.9851.0550.7350.892,896,940
6/19/201447.1647.2546.6446.92486,196
6/19/201451.0151.1450.5250.781,156,447
6/18/201447.0847.2346.7447.16598,081
6/18/201451.1551.3050.8051.17805,085
6/17/201447.0547.2346.9747.08283,262
6/17/201451.1951.2851.0351.15490,878
6/16/201446.8547.4246.8547.12324,157
6/16/201450.9051.4550.8251.08730,631
6/13/201446.5946.9446.5046.90589,712
6/13/201450.4650.9650.4650.89719,963
6/12/201446.2946.5346.1846.52410,073
6/12/201450.2850.5250.1150.51659,772
6/11/201446.3746.4946.2346.30286,160
6/11/201450.4450.5750.2350.36811,281
6/10/201446.3646.4046.0946.26248,094
6/10/201450.4650.6350.2950.44625,100
6/9/201446.4246.5946.2946.40282,361
Trading Center