$46.53 -0.21 (%) TransCanada Corp - New York Stock Exchange, Inc.

Jan. 19, 2017 | 02:09 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
1/18/201747.1447.4046.7146.74935,112
1/18/201761.5962.3061.5861.981,005,195
1/17/201746.9147.5046.9147.34893,965
1/17/201761.3162.0761.2161.801,131,068
1/16/201761.2661.3861.0161.21267,260
1/13/201746.2746.6346.0046.59552,760
1/13/201760.8561.1960.4761.17890,522
1/12/201746.3346.4845.9846.28583,884
1/12/201760.8061.0160.3060.781,290,086
1/11/201745.8446.1545.5546.13725,199
1/11/201760.6760.8160.3660.75756,250
1/10/201746.2346.4545.6445.77754,453
1/10/201761.1861.4060.4160.56909,997
1/9/201745.8246.4045.6446.07908,609
1/9/201760.6661.3060.4660.96884,991
1/6/201746.2346.3545.8245.97600,407
1/6/201761.2261.2260.6460.85823,351
1/5/201745.7946.1745.5746.151,167,928
1/5/201760.6861.1260.5361.101,651,711
1/4/201745.3745.8545.2645.57646,692
1/4/201760.7160.9660.3360.621,127,460
1/3/201745.5045.6644.9045.12739,066
1/3/201760.8361.3060.2860.651,095,536
12/30/201645.3445.4545.0545.15501,100
12/30/201661.1061.1960.5260.54869,319
12/29/201644.8845.4244.8845.22617,774
12/29/201660.9961.2960.8461.09761,062
12/28/201645.6145.6344.9844.99509,422
12/28/201661.6661.9760.9560.981,576,773
12/27/201645.9046.1745.7946.12362,293
12/23/201646.1146.4745.8745.91601,811
12/23/201662.5462.8462.1362.13843,223
12/22/201645.9646.3545.7546.26412,871
12/22/201661.9562.5361.6762.421,072,065
12/21/201646.0046.4245.7146.08718,081
12/21/201661.3562.1861.2061.751,238,854
12/20/201646.0946.2145.6945.89573,864
12/20/201661.9261.9661.1161.351,494,273
12/19/201646.2246.4345.7946.00609,636
12/19/201661.7562.1761.3861.681,145,337
12/16/201645.1946.2245.0046.191,008,746
12/16/201660.3061.7060.2261.608,735,737
12/15/201645.0745.2744.8244.99854,540
12/15/201660.3160.6259.9660.081,453,579
12/14/201645.9846.2945.2545.36751,709
12/14/201660.6060.6960.1260.261,907,292
12/13/201645.2746.2845.1246.131,240,010
12/13/201659.3860.7559.2060.602,006,111
12/12/201645.2145.3044.8444.911,020,057
12/12/201659.3059.4558.9058.971,553,190
12/9/201645.2145.2744.4844.62692,488
12/9/201659.5859.6358.6258.841,518,249
12/8/201645.3345.3744.8245.07493,197
12/8/201660.0460.0459.3359.481,386,522
12/7/201644.5145.3144.2745.31619,103
12/7/201659.0760.0058.7960.001,244,616
12/6/201643.9944.5243.7144.50569,974
12/6/201658.5259.1558.1259.151,382,618
12/5/201644.3844.4743.8244.16851,865
12/5/201658.8358.9658.1558.621,618,950
12/2/201644.3744.5144.0344.19658,025
12/2/201659.0059.1858.5158.661,773,724
12/1/201645.4545.5244.1944.241,240,456
12/1/201661.0061.0058.8858.882,057,483
11/30/201645.6245.7544.8244.831,459,465
11/30/201660.9661.2360.1660.332,864,167
11/29/201645.0045.1244.2744.921,347,110
11/29/201660.6060.7059.6060.463,058,871
11/28/201645.7145.8545.2945.36852,543
11/28/201661.5561.5560.7660.941,220,639
11/25/201645.5445.7145.2845.50397,223
11/25/201661.4661.7161.1861.56897,755
11/24/201661.1561.7361.1261.41424,720
11/23/201645.1445.6045.1445.41716,728
11/23/201661.0961.4661.0561.25977,950
11/22/201645.7646.0645.4145.491,146,731
11/22/201661.3661.6561.0561.211,261,040
11/21/201645.3245.8045.1545.531,212,362
11/21/201660.7061.3360.5661.091,955,879
11/18/201644.7744.8544.5644.671,158,065
11/18/201660.3860.6960.2260.381,240,056
11/17/201645.0045.1744.3544.761,759,883
11/17/201660.1160.8459.5360.389,913,136
11/16/201643.8844.6643.7444.631,374,911
11/16/201659.0060.0058.8860.002,558,495
11/15/201643.7244.1143.5344.041,534,180
11/15/201659.3459.5058.6559.504,000,812
11/14/201643.5043.6042.6943.191,424,390
11/14/201659.0059.1057.9358.501,943,464
11/11/201644.1544.3943.4043.471,367,966
11/11/201659.8059.9158.7958.912,305,136
11/10/201644.7345.1844.2544.672,569,192
11/10/201660.2560.7159.7360.202,697,283
11/9/201643.5444.9043.3744.822,662,727
11/9/201658.5060.1358.3559.965,151,359
11/8/201643.4843.9343.4843.76943,961
11/8/201658.4058.5258.1558.241,467,124
11/7/201643.5743.7043.3343.66641,675
11/7/201658.2158.4158.0558.391,686,992
11/4/201642.7943.5542.7243.221,139,824
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center