$41.46 -0.39 (%) TransCanada Corp - New York Stock Exchange, Inc.

May. 31, 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
1/10/201448.4048.4547.8348.03852,069
1/9/201444.2644.5643.8544.37389,144
1/9/201448.0348.2547.6048.12942,108
1/8/201444.1144.3643.7444.26419,674
1/8/201447.6147.9147.2547.761,215,050
1/7/201444.5444.6544.1344.16412,420
1/7/201447.6147.9247.5247.58909,790
1/6/201445.2345.2344.3944.55468,161
1/6/201448.2048.2547.3347.441,053,307
1/3/201445.3745.4045.0445.32313,800
1/3/201448.2248.2447.8048.21559,005
1/2/201445.6345.8145.1645.31309,728
1/2/201448.5048.6048.1148.38597,574
12/31/201345.7446.0245.6545.66297,251
12/31/201348.6048.9348.4848.54626,623
12/30/201345.2945.6845.0845.62315,370
12/30/201348.4748.7048.2348.54495,012
12/27/201345.4445.8045.2245.29339,916
12/27/201348.4348.8948.3748.45618,527
12/26/201345.8345.9745.8145.92180,527
12/24/201345.8646.0245.7345.73204,873
12/24/201348.8148.9048.5248.52404,837
12/23/201345.5246.0145.2945.80700,877
12/23/201348.2848.8247.9848.611,242,823
12/20/201344.9145.3044.6845.04476,230
12/20/201348.1648.3947.8247.912,495,484
12/19/201344.6445.0444.3444.94343,069
12/19/201347.7848.0547.4447.94942,416
12/18/201343.8844.9243.8844.63491,421
12/18/201346.6747.7646.6747.661,435,108
12/17/201344.2144.2543.9844.03436,627
12/17/201346.8446.9946.6346.671,139,109
12/16/201343.8044.2543.6344.12431,302
12/16/201346.4846.8746.2046.731,114,170
12/13/201343.5643.8343.3243.67340,599
12/13/201346.2546.4046.1046.271,022,308
12/12/201343.6743.7543.3443.531,302,364
12/12/201346.4146.5146.1346.301,423,189
12/11/201344.3544.3543.8343.931,381,011
12/11/201347.0247.0346.4646.491,194,607
12/10/201344.2544.3844.1544.23714,219
12/10/201346.9647.1746.8346.891,256,139
12/9/201344.1644.3343.7944.27354,369
12/9/201347.0047.1946.7047.08906,412
12/6/201343.7444.2043.5844.14292,166
12/6/201346.4147.1046.4047.06961,073
12/5/201343.8243.8543.4543.76431,597
12/5/201346.8046.8146.4046.541,179,321
12/4/201344.2744.2843.3443.80762,540
12/4/201347.2347.2346.3546.711,447,440
12/3/201344.4544.7344.1744.36516,051
12/3/201347.1747.7347.1047.271,194,766
12/2/201344.1144.7043.9144.50511,007
12/2/201346.8047.5446.7247.391,041,825
11/29/201344.3744.6444.2544.39140,499
11/29/201346.9747.2546.8446.85895,051
11/28/201346.8347.0046.7246.86262,776
11/27/201344.8545.0744.1744.28572,370
11/27/201347.4747.7346.8246.921,056,940
11/26/201345.3745.6744.9545.15509,816
11/26/201347.8648.2147.4747.472,112,888
11/25/201344.6745.4444.6645.28339,213
11/25/201347.1047.9847.1047.792,133,418
11/22/201344.7944.9244.5844.81314,683
11/22/201347.2047.2946.9747.12894,961
11/21/201345.1845.1844.8244.87446,140
11/21/201347.1647.3747.0347.18787,142
11/20/201344.9145.2844.8745.17649,685
11/20/201346.9547.3046.8847.222,496,773
11/19/201345.2145.3144.4944.64509,865
11/19/201347.1647.3046.6146.751,403,253
11/18/201345.5945.7645.2045.34316,025
11/18/201347.5047.6747.1847.30719,164
11/15/201345.2445.5044.9945.50473,161
11/15/201347.4947.5947.1247.51711,653
11/14/201344.8345.3044.7445.24524,937
11/14/201346.9647.4346.9547.301,076,638
11/13/201344.7345.0044.6444.93309,866
11/13/201346.9547.2146.7146.98993,782
11/12/201344.6944.8844.5444.71413,450
11/12/201346.9047.1046.6646.92802,310
11/11/201345.1345.1744.6144.75375,140
11/11/201347.2947.3146.7446.86721,204
11/8/201345.4545.5544.8945.09330,068
11/8/201347.5747.8247.1047.231,016,926
11/7/201346.3546.4045.6545.71426,956
11/7/201348.3448.4847.7447.801,996,892
11/6/201345.2046.4545.0946.22666,538
11/6/201347.2648.3747.0548.161,789,148
11/5/201345.1245.2844.8144.89779,621
11/5/201347.0847.3046.8846.981,349,124
11/4/201345.4545.4944.9345.03401,943
11/4/201347.3047.4046.8046.89801,539
11/1/201345.0645.3245.0545.25347,453
11/1/201347.1247.2747.0547.201,308,377
10/31/201345.1545.2544.8245.11337,665
10/31/201347.1847.1846.7946.991,208,145
10/30/201344.7845.0644.4744.96307,803
10/30/201346.8747.2446.4947.151,049,491
10/29/201344.9145.2044.5244.66317,495
Trading Center