$48.79 0.00 (%) TransCanada Corp - NYSE

Dec. 24, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
12/24/201448.9049.0248.4448.79485,352
12/24/201456.6156.9856.3056.73397,754
12/23/201447.8048.9947.7548.79960,407
12/23/201455.6856.9155.6856.821,037,157
12/22/201447.5347.7046.8347.611,206,522
12/22/201455.2755.5354.4155.411,188,341
12/19/201447.3747.7146.8647.683,120,676
12/19/201455.0455.4454.3855.276,050,302
12/18/201447.4847.4846.2147.001,027,046
12/18/201455.0055.0053.6454.571,872,542
12/17/201445.4247.4445.0746.631,341,232
12/17/201452.7554.9452.4754.332,383,415
12/16/201444.6545.9544.6145.421,615,574
12/16/201452.0753.4551.7852.832,620,511
12/15/201444.9445.5844.4044.841,164,614
12/15/201452.1452.9451.6652.311,655,488
12/12/201444.9045.8344.6345.11810,406
12/12/201451.8553.0251.5152.251,355,035
12/11/201444.9646.3644.6345.471,060,780
12/11/201451.6153.4451.4752.431,294,865
12/10/201446.2146.4644.8245.161,185,821
12/10/201452.9553.1051.4751.841,632,766
12/9/201445.5446.8445.5446.791,479,560
12/9/201452.2553.5852.1553.551,539,676
12/8/201448.2848.4145.9046.031,688,557
12/8/201455.1155.4352.6852.852,755,641
12/5/201449.6449.8048.7549.00979,569
12/5/201456.8456.8455.7556.012,432,764
12/4/201449.6151.0649.5149.793,106,389
12/4/201456.4058.1856.4056.573,719,612
12/3/201448.2249.1448.0648.87901,318
12/3/201454.9955.8754.7555.541,717,714
12/2/201447.6248.4147.2148.171,058,445
12/2/201454.1955.2253.8655.101,427,569
12/1/201447.9448.6647.3747.801,280,087
12/1/201454.4655.3153.8654.201,594,469
11/28/201448.6848.7448.1348.16769,645
11/28/201455.1155.6454.2654.451,788,574
11/27/201456.4756.5154.7956.00615,805
11/26/201449.4950.1149.4249.82912,238
11/26/201455.6056.2955.5155.891,349,530
11/25/201449.7950.3349.1549.381,350,996
11/25/201456.1156.5855.3155.502,871,845
11/24/201450.7351.0949.4249.551,168,897
11/24/201457.2757.4955.8155.921,767,961
11/21/201451.4251.4450.5850.70972,070
11/21/201457.6557.7056.8756.931,082,919
11/20/201450.5151.2550.3850.83969,643
11/20/201457.1957.9857.1257.551,269,991
11/19/201449.4151.0449.4150.681,790,551
11/19/201456.0057.8155.9857.501,916,921
11/18/201450.4050.6549.3149.571,630,578
11/18/201456.9057.2355.7456.001,537,766
11/17/201449.8450.9349.5050.101,810,941
11/17/201456.1257.6156.0056.571,694,680
11/14/201450.0050.0449.1549.391,799,537
11/14/201456.8956.8955.4855.801,212,299
11/13/201450.8950.9649.3749.641,491,097
11/13/201457.6657.7056.0756.451,013,379
11/12/201449.5850.5149.4650.361,775,182
11/12/201456.1157.0556.0057.051,357,375
11/11/201449.5649.7549.1749.72909,745
11/11/201456.4056.4855.8956.341,293,245
11/10/201449.7750.1849.2849.45827,656
11/10/201456.4756.7455.8956.26686,536
11/7/201449.5750.1849.0649.401,284,940
11/7/201456.3257.0055.5656.05992,180
11/6/201449.8950.2749.0549.221,675,857
11/6/201457.0857.4256.1056.381,469,747
11/5/201449.3150.0548.7549.942,207,043
11/5/201456.4057.0355.7356.861,935,722
11/4/201448.4648.9847.2148.372,102,835
11/4/201455.2655.8853.8755.191,942,802
11/3/201449.2349.3448.3548.531,747,260
11/3/201455.7555.7554.9355.031,712,815
10/31/201449.1850.0648.8149.291,165,528
10/31/201455.3656.5555.0755.551,984,912
10/30/201449.2849.8149.0549.31747,286
10/30/201455.6255.6854.8855.211,331,633
10/29/201449.7449.9848.8249.221,046,515
10/29/201455.3355.6454.6455.111,721,653
10/28/201448.6649.5748.2949.451,494,068
10/28/201454.5955.3754.1155.301,651,229
10/27/201448.1448.4447.5148.29831,108
10/27/201454.1554.4953.4854.331,080,908
10/24/201448.0848.6747.6448.40944,740
10/24/201453.8854.5853.3954.311,069,129
10/23/201447.9248.5047.8547.931,621,403
10/23/201453.7054.5453.6953.921,206,215
10/22/201448.3148.7047.4047.481,164,365
10/22/201454.4054.7653.2753.461,721,101
10/21/201448.2248.4947.1648.392,007,589
10/21/201454.6854.6852.9054.332,606,008
10/20/201446.8247.5246.2247.441,082,175
10/20/201453.1053.6152.0853.541,325,481
10/17/201447.3947.3946.4046.761,878,277
10/17/201453.3853.3852.2852.712,212,617
10/16/201444.6447.4844.5246.572,724,796
10/16/201450.8053.4550.5052.462,741,483
10/15/201444.2245.3943.7145.253,402,558
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center