$48.40 +0.47 (%) TransCanada Corp - NYSE

Oct. 24, 2014 | 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
3/23/201243.6643.8643.4243.71555,247
3/23/201243.7143.8443.4643.651,117,022
3/22/201242.9243.8342.8043.561,093,964
3/22/201242.9343.8242.8243.561,312,011
3/21/201243.3243.3342.6743.12749,195
3/21/201242.9042.9342.3142.801,224,879
3/20/201243.3143.4142.9843.26724,553
3/20/201242.9143.0542.7042.901,006,519
3/19/201244.2944.4343.4543.58748,218
3/19/201243.8144.0242.9143.051,409,437
3/16/201244.3444.6744.0144.25602,700
3/16/201243.8844.2443.6643.794,330,993
3/15/201244.0544.5543.7544.28654,410
3/15/201243.6544.2543.4643.931,041,720
3/14/201244.9745.0744.0144.15707,160
3/14/201244.6044.6043.6543.821,128,456
3/13/201244.5044.9844.4444.98594,967
3/13/201244.0844.5344.0744.531,366,885
3/12/201244.1044.4443.7844.35474,716
3/12/201243.8544.1643.5144.05839,467
3/9/201244.2244.3143.9644.02667,558
3/9/201243.6743.8743.4843.63981,274
3/8/201244.0144.1843.5044.06489,732
3/8/201243.7543.7743.2143.67851,988
3/7/201242.7844.1042.5243.71949,836
3/7/201242.8144.0142.6043.702,019,166
3/6/201243.7043.7142.7742.99945,261
3/6/201243.7643.7942.8442.972,178,015
3/5/201243.8144.1443.5043.92572,350
3/5/201243.5043.8443.2643.621,211,610
3/2/201244.1044.2043.8443.90686,289
3/2/201243.5043.6243.3343.41954,586
3/1/201244.1044.3143.9544.10616,886
3/1/201243.4343.6543.3243.451,360,996
2/29/201243.3844.2143.2843.981,128,039
2/29/201243.0043.6942.8043.572,400,421
2/28/201242.5043.1442.0943.111,126,018
2/28/201242.4042.9342.0442.891,384,251
2/27/201241.8942.4841.8442.42376,069
2/27/201242.1042.4441.9642.391,093,061
2/24/201242.3842.4141.9642.03440,903
2/24/201242.1942.3741.9042.001,094,258
2/23/201242.5642.6042.1442.38255,100
2/23/201242.5042.5042.0742.26986,606
2/22/201242.3642.7642.2542.42393,899
2/22/201242.3842.7242.2842.431,246,244
2/21/201242.1642.6342.0342.39429,684
2/21/201241.9942.4741.8642.261,414,224
2/17/201242.2942.5142.0542.16589,272
2/17/201242.0642.3441.9541.991,069,691
2/16/201242.2442.4041.8942.13476,715
2/16/201242.2742.4441.7341.951,164,915
2/15/201242.4442.5842.1442.26553,004
2/15/201242.2042.4542.0042.271,660,894
2/14/201241.5042.4641.4342.17596,649
2/14/201241.4042.4741.4042.152,430,753
2/13/201241.7341.9141.4841.56449,004
2/13/201241.6741.8741.4441.481,749,221
2/10/201241.6341.6541.1541.53440,489
2/10/201241.6741.7541.2041.671,209,557
2/9/201242.2542.3841.7641.86364,062
2/9/201241.9042.0541.5541.781,106,942
2/8/201242.1342.4541.6342.05349,306
2/8/201241.9642.2041.5541.881,043,489
2/7/201241.4442.1741.1841.96412,838
2/7/201241.3541.9741.0241.761,624,988
2/6/201241.5941.6241.3041.59284,268
2/6/201241.5041.5541.1841.381,551,770
2/3/201241.6342.0041.4441.73495,289
2/3/201241.5241.9141.2541.501,236,315
2/2/201241.4341.6541.1641.59492,256
2/2/201241.3241.6141.0741.581,003,615
2/1/201241.4441.5141.1341.35452,292
2/1/201241.2541.3941.0741.291,516,951
1/31/201241.3141.5040.8641.05458,815
1/31/201241.2441.4741.0341.251,809,676
1/30/201241.1841.4040.8441.09536,498
1/30/201241.4441.6641.0041.191,715,004
1/27/201241.7342.0941.3241.36484,697
1/27/201241.8642.0941.3541.481,273,750
1/26/201241.8242.1241.7441.77304,734
1/26/201241.8542.0841.8041.86752,563
1/25/201241.2741.6241.1341.60387,201
1/25/201241.7441.9941.5941.793,738,076
1/24/201241.5741.8141.2341.29621,181
1/24/201242.0042.3641.6541.722,964,258
1/23/201241.6441.9841.5541.83711,959
1/23/201241.9942.3141.9642.141,499,111
1/20/201241.3841.5841.1341.28759,575
1/20/201241.9542.1841.7241.811,404,866
1/19/201241.3241.4940.9441.23806,652
1/19/201241.6141.8641.2941.702,345,545
1/18/201241.7042.2339.7441.415,163,099
1/18/201242.2342.8840.3441.896,357,524
1/17/201242.1242.1241.3741.74500,044
1/17/201242.3842.6342.0142.36851,210
1/16/201242.6742.8942.0742.15554,633
1/13/201241.4641.6741.0341.57433,467
1/13/201242.4442.6342.1942.50675,739
1/12/201241.8442.0641.3641.67450,404
Trading Center