TransCanada Corp $51.47

down -0.18


29/7/2014 04:03 PM  |  NYSE : TRP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
12/22/201143.4043.6742.8143.07650,565
12/22/201144.4544.7443.7544.051,272,811
12/21/201142.6143.3142.4143.24599,807
12/21/201143.8544.4343.6644.331,134,853
12/20/201142.2342.7942.0142.45407,590
12/20/201143.4344.0043.4343.73906,163
12/19/201142.4142.5241.7641.81567,954
12/19/201143.8944.0043.2943.441,320,683
12/16/201141.5042.3041.5042.21689,691
12/16/201142.9243.9142.9243.755,730,227
12/15/201141.3441.6941.2141.56442,809
12/15/201142.7243.1642.6643.101,729,538
12/14/201140.6041.1140.5540.99425,044
12/14/201142.1642.7542.1442.611,542,514
12/13/201141.3341.5440.7040.97510,881
12/13/201142.3842.6542.1142.381,656,205
12/12/201141.0841.4340.9341.37483,225
12/12/201142.1042.4942.0342.411,091,402
12/9/201141.5441.9641.4741.61530,982
12/9/201142.5142.7942.2942.361,480,176
12/8/201142.0042.0541.4841.56375,546
12/8/201142.3442.6742.3442.5410,883,893
12/7/201141.6842.2541.5142.07448,697
12/7/201142.1142.6642.0342.57890,042
12/6/201142.0642.1441.6541.86318,356
12/6/201142.6742.6842.1342.261,031,177
12/5/201142.2942.6441.6441.87557,980
12/5/201142.7843.2542.3642.531,415,873
12/2/201142.6042.6042.1942.30662,881
12/2/201143.1543.1542.9243.051,211,755
12/1/201141.8742.5941.8542.41875,588
12/1/201142.7143.2542.6243.051,645,357
11/30/201141.2441.8641.0241.80921,722
11/30/201141.8442.8841.8442.881,632,705
11/29/201140.0540.3339.5940.27423,070
11/29/201141.1441.5640.8341.551,005,276
11/28/201139.6039.9439.4539.63482,515
11/28/201140.6641.2240.6640.99860,838
11/25/201139.1339.2738.8138.87312,333
11/25/201140.9841.0740.5440.79602,367
11/24/201141.2441.4540.7040.98362,463
11/23/201139.4639.6239.0639.52655,856
11/23/201141.0241.5140.8541.461,477,790
11/22/201140.2240.4039.7539.92725,040
11/22/201141.6941.8541.1941.431,020,918
11/21/201140.1440.2639.7040.161,021,604
11/21/201141.3541.8141.0541.681,406,826
11/18/201139.7040.6639.4940.471,248,462
11/18/201140.6841.7340.5641.572,275,022
11/17/201139.8639.9939.2239.53967,313
11/17/201140.8040.9740.3140.602,789,770
11/16/201139.6240.2739.5639.991,154,240
11/16/201140.6141.0540.6040.952,732,340
11/15/201139.6740.1139.2739.911,049,666
11/15/201140.5440.9240.0940.781,460,864
11/14/201139.9440.0639.4039.772,338,615
11/14/201140.6040.7540.1540.512,275,329
11/11/201138.6240.4938.6240.332,695,256
11/11/201139.2541.0039.2540.813,968,313
11/10/201139.8039.9739.1139.171,531,781
11/10/201140.5040.7239.7939.853,910,353
11/9/201139.6740.4539.6739.72778,453
11/9/201140.4241.1640.4240.581,215,875
11/8/201140.7940.8639.7040.781,181,363
11/8/201141.2541.3840.3141.192,608,192
11/7/201141.4341.7840.7941.12918,660
11/7/201142.0142.3941.4341.651,879,729
11/4/201142.0042.1041.5441.73673,686
11/4/201142.7442.9042.2742.371,292,180
11/3/201141.2342.5441.2142.31745,433
11/3/201141.6042.8741.6042.681,965,852
11/2/201141.5341.7440.8441.26958,750
11/2/201142.0042.2541.5641.861,401,237
11/1/201141.3441.8341.1141.361,282,023
11/1/201142.0042.4841.8142.092,407,096
10/31/201143.2443.6642.5843.04691,441
10/31/201143.0043.5342.3742.371,825,467
10/28/201143.8844.0343.6043.73589,967
10/28/201143.7543.8543.3243.481,695,649
10/27/201144.1744.3843.9043.97473,606
10/27/201143.9444.0543.5943.682,191,723
10/26/201142.6343.6142.3443.41814,925
10/26/201142.9743.8342.8543.682,089,208
10/25/201143.3943.4442.4642.53709,606
10/25/201143.6844.0343.1443.233,937,465
10/24/201143.4443.9143.3143.81713,696
10/24/201143.6344.1043.5743.952,160,932
10/21/201143.2343.7043.0643.35729,246
10/21/201143.6744.0643.5443.753,907,486
10/20/201142.4843.0542.1042.90715,930
10/20/201143.2543.7042.9343.592,109,476
10/19/201142.9743.2042.3942.631,065,251
10/19/201143.4043.6743.1443.401,705,356
10/18/201142.0143.1842.0042.971,039,140
10/18/201142.9143.6942.9043.633,099,685
10/17/201141.7042.2441.6741.91782,562
10/17/201142.2543.0942.2042.881,297,730
10/14/201140.9341.6940.6941.62592,495
10/14/201141.5042.1741.1942.172,915,846
10/13/201140.4640.7640.0040.45591,117
Trading Center