$45.70 -0.53 (%) TransCanada Corp - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
8/29/201646.2346.4746.0546.23560,643
8/29/201660.1760.5359.9460.211,525,186
8/26/201646.8947.3845.9846.25778,669
8/26/201660.4960.8359.7260.19913,418
8/25/201646.7746.8146.3146.68693,316
8/25/201660.5060.5959.9360.351,043,325
8/24/201647.2247.3846.5846.76793,266
8/24/201661.1261.2060.2360.49984,335
8/23/201647.6647.8547.3747.43683,619
8/23/201661.7761.7861.1661.30601,753
8/22/201647.2147.9247.1747.65636,436
8/22/201661.0061.9760.9461.801,038,488
8/19/201647.6747.7247.2847.64434,447
8/19/201661.1561.4360.9361.21796,069
8/18/201647.7847.8747.4847.84912,869
8/18/201661.0961.2160.7361.06731,364
8/17/201647.7847.7847.1447.48740,836
8/17/201661.4261.5260.7661.101,127,667
8/16/201648.1848.2547.5347.76841,126
8/16/201662.2062.2061.1061.371,382,539
8/15/201648.0148.3447.9448.17735,505
8/15/201662.1162.4461.9762.311,058,910
8/12/201647.9448.0647.5747.861,031,722
8/12/201661.9362.2361.6262.071,156,760
8/11/201647.1647.9147.0847.70596,440
8/11/201661.6062.1261.3361.94994,811
8/10/201647.5147.5246.8246.97605,738
8/10/201661.8961.9261.1161.35915,937
8/9/201646.9747.5046.9747.12742,429
8/9/201661.7762.2961.7261.87770,394
8/8/201646.4647.1746.3546.91851,877
8/8/201661.0362.0060.9661.74987,992
8/5/201646.3746.4846.1746.26467,484
8/5/201661.0861.2560.7760.961,001,199
8/4/201646.1946.6546.1646.50692,689
8/4/201660.3960.7160.3860.56996,619
8/3/201646.3846.8646.1246.20947,091
8/3/201660.7561.2860.3760.381,574,800
8/2/201645.9646.5045.6746.29966,292
8/2/201660.0960.8259.6960.711,405,363
8/1/201645.8846.0645.4745.72837,314
7/29/201645.8446.5145.5846.351,550,881
7/29/201660.1960.6659.7660.541,780,141
7/28/201645.3346.0645.2345.88967,417
7/28/201659.8960.6859.5660.351,436,189
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center