$44.19 -0.05 (%) TransCanada Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
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
11/4/201657.5358.3457.3657.942,014,121
11/3/201643.1643.3542.8843.001,139,756
11/3/201657.8258.0057.3757.552,625,842
11/2/201643.6243.6242.9343.083,414,770
11/2/201658.2558.3557.5057.826,698,814
11/1/201645.5545.6345.1345.25919,112
11/1/201660.9161.0660.4360.591,058,872
10/31/201645.4745.5845.1845.28894,963
10/31/201660.8461.1560.6160.721,432,017
10/28/201645.8246.0445.2745.42976,053
10/28/201661.3761.5160.6360.821,207,314
10/27/201645.9846.1245.6445.85664,691
10/27/201661.5661.6461.1661.401,396,367
10/26/201645.4746.1245.4545.89741,449
10/26/201660.8261.6060.7361.391,217,322
10/25/201646.1746.3945.6545.76974,692
10/25/201661.8561.8560.9561.131,344,268
10/24/201647.1447.1446.1546.27992,776
10/24/201662.7562.7661.7561.941,142,911
10/21/201646.7947.2646.7947.16544,882
10/21/201662.3463.0062.3262.84832,751
10/20/201647.3647.6146.8947.13919,487
10/20/201662.4462.8562.0162.341,048,737
10/19/201647.5647.8947.4547.64952,209
10/19/201662.2462.8361.8162.47982,193
10/18/201646.9247.6146.9247.271,092,999
10/18/201661.3162.4561.3162.081,306,050
10/17/201646.1046.6145.9846.56584,233
10/17/201660.5561.1760.3861.14776,047
10/14/201646.4847.1446.0246.04865,892
10/14/201661.2262.0360.4860.52947,773
10/13/201645.9146.4145.5646.25787,050
10/13/201660.8161.2460.3961.101,169,462
10/12/201645.6146.2645.4146.14703,457
10/12/201660.4561.2860.2261.141,080,744
10/11/201646.7246.8945.3445.661,478,078
10/11/201661.5461.8660.1160.451,329,690
10/10/201646.7147.5146.7147.38720,546
10/7/201646.6046.7745.9546.31738,447
10/7/201661.5561.7161.1361.46830,388
10/6/201646.8347.0146.5346.61578,704
10/6/201661.8162.0361.5861.59632,951
10/5/201647.3147.5246.8246.93629,673
10/5/201662.2262.6761.6861.811,050,467
10/4/201647.2447.6446.4746.96808,151
10/4/201662.3462.7461.3661.961,054,615
10/3/201647.6447.9247.3247.51626,781
10/3/201662.5262.9162.1462.26961,738
9/30/201647.9348.1047.5547.56664,251
9/30/201662.9963.0662.3162.311,661,955
9/29/201647.8648.1647.3747.60806,586
9/29/201662.5862.9362.4162.601,059,360
9/28/201647.2147.8546.7347.64747,241
9/28/201661.8862.6761.8862.451,816,772
9/27/201646.8847.2446.7447.06918,062
9/27/201662.2362.4762.0062.18944,059
9/26/201647.7947.7947.0647.11621,250
9/26/201662.8062.8962.1962.34750,605
9/23/201647.9948.2747.4747.801,170,529
9/23/201663.1363.4162.5462.96966,632
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center