TRANSCANADA $48.56

down -0.03


20/5/2013 04:20 PM  |  NYSE : TRP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

TRP historical data

Date Open High Low Close Volume
5/17/2013 47.93 48.85 47.85 48.59 3474
5/16/2013 48.27 48.78 48.04 48.37 3676
5/15/2013 48.46 48.53 48.06 48.49 5145
5/14/2013 48.21 48.82 48.12 48.59 3151
5/13/2013 49.00 49.00 48.40 48.43 2550
5/10/2013 48.69 49.04 48.49 48.93 3014
5/9/2013 49.09 49.40 48.62 48.81 5223
5/8/2013 49.09 49.43 48.95 49.21 2999
5/7/2013 48.62 49.41 48.62 49.23 3694
5/6/2013 48.82 49.00 48.41 48.64 3105
5/3/2013 48.99 49.20 48.66 48.73 2375
5/2/2013 48.81 48.95 48.38 48.72 3457
5/1/2013 49.45 49.54 48.47 48.78 4169
4/30/2013 49.01 49.60 48.65 49.51 7506
4/29/2013 48.41 49.18 48.36 49.11 4252
4/26/2013 48.49 48.70 47.92 48.34 7022
4/25/2013 48.98 49.09 48.64 48.74 6122
4/24/2013 48.25 48.91 48.06 48.70 5824
4/23/2013 47.65 48.45 47.44 48.45 6857
4/22/2013 47.44 47.65 46.88 47.37 4464
4/19/2013 47.28 47.73 47.14 47.49 4363
4/18/2013 47.53 47.78 47.21 47.62 3852
4/17/2013 47.11 47.21 46.58 47.08 7362
4/16/2013 46.79 47.55 46.79 47.39 4117
4/15/2013 47.42 47.68 46.74 46.75 7093
4/12/2013 47.99 48.03 47.65 47.86 3776
4/11/2013 48.68 48.69 48.05 48.26 3564
4/10/2013 48.41 48.80 48.26 48.47 3744
4/9/2013 47.54 48.39 47.29 48.30 6211
4/8/2013 47.09 47.57 46.96 47.51 3762
4/5/2013 46.99 47.29 46.58 47.16 8099
4/4/2013 48.11 48.34 47.66 47.86 6424
4/3/2013 49.06 49.10 48.04 48.13 8701
4/2/2013 48.57 49.03 48.45 48.92 5202
4/1/2013 47.65 48.70 47.65 48.45 6084
3/28/2013 48.09 48.15 47.46 47.89 12778
3/27/2013 47.95 48.36 47.65 48.01 4670
3/26/2013 48.00 48.00 47.37 47.91 4285
3/25/2013 48.61 48.79 47.85 47.97 5965
3/22/2013 48.31 48.70 48.21 48.48 5152
3/21/2013 48.82 48.90 48.36 48.49 7664
3/20/2013 48.38 48.84 48.35 48.82 4607
3/19/2013 47.70 48.47 47.63 48.21 4591
3/18/2013 47.89 48.06 47.49 47.83 4916
3/15/2013 47.44 48.12 47.12 48.03 8139
3/14/2013 47.15 47.53 46.94 47.40 5511
3/13/2013 47.81 47.98 46.85 46.92 6292
3/12/2013 47.81 47.89 47.50 47.79 4866
3/11/2013 47.54 48.00 47.50 47.94 5325
3/8/2013 47.74 47.76 47.13 47.51 3787
3/7/2013 47.50 47.63 47.23 47.41 3684
3/6/2013 47.56 47.65 47.01 47.35 4542
3/5/2013 47.24 47.66 47.24 47.37 9195
3/4/2013 46.79 47.19 46.50 47.07 6741
3/1/2013 46.43 47.23 46.05 46.54 10586
2/28/2013 46.72 46.73 46.46 46.51 5649
2/27/2013 46.18 46.83 46.16 46.83 5077
2/26/2013 46.19 46.40 45.80 46.33 4372
2/25/2013 46.71 46.90 46.04 46.06 5305
2/22/2013 46.08 46.68 46.04 46.57 4370
2/21/2013 46.51 46.72 46.06 46.21 5683
2/20/2013 46.78 47.15 46.54 46.61 4360
2/19/2013 46.52 46.99 46.42 46.84 4420
2/15/2013 46.77 47.01 46.47 46.53 6307
2/14/2013 47.58 47.58 46.97 47.05 4937
2/13/2013 47.69 47.75 47.36 47.52 4864
2/12/2013 47.78 48.00 47.25 47.46 8825
2/11/2013 48.47 48.56 48.04 48.16 5469
2/8/2013 48.27 48.58 48.19 48.56 4567
2/7/2013 48.74 48.82 48.15 48.40 5846
2/6/2013 48.43 48.87 48.34 48.81 5341
2/5/2013 48.38 48.63 48.19 48.40 4905
2/4/2013 47.74 48.17 47.54 48.03 3580
2/1/2013 47.45 48.13 47.39 48.13 4268
1/31/2013 48.08 48.10 47.16 47.37 11945
1/30/2013 48.56 48.82 47.94 48.10 6307
1/29/2013 48.87 49.19 48.50 48.63 6424
1/28/2013 48.55 49.06 48.41 48.98 4066
1/25/2013 48.64 48.98 48.15 48.43 7323
1/24/2013 48.91 49.36 48.63 48.76 5549
1/23/2013 49.28 49.37 48.87 49.10 5729
1/22/2013 49.33 49.49 48.76 49.13 9936
1/18/2013 49.09 49.49 49.06 49.33 4194
1/17/2013 48.96 49.64 48.95 49.28 4053
1/16/2013 49.03 49.16 48.68 48.91 3215
1/15/2013 48.93 49.31 48.72 49.31 4278
1/14/2013 49.21 49.38 48.91 49.27 2519
1/11/2013 49.27 49.50 48.93 49.23 2948
1/10/2013 49.11 49.44 48.94 49.30 3574
1/9/2013 48.20 49.01 48.13 48.98 5396
1/8/2013 47.96 48.09 47.70 47.89 4725
1/7/2013 47.95 48.14 47.53 48.03 4275
1/4/2013 47.85 48.01 47.61 47.91 3328
1/3/2013 48.00 48.04 47.54 47.68 4809
1/2/2013 47.94 48.09 47.57 47.93 6212
12/31/2012 46.51 47.48 46.51 47.32 3606
12/28/2012 46.58 47.04 46.50 46.67 3182
12/27/2012 46.92 47.18 46.43 46.84 3580
12/26/2012 47.46 47.78 47.06 47.09 1859
12/24/2012 47.54 47.77 47.37 47.46 2440
Marketplace
Trading Center