TransCanada Corp $53.74

up +1.10


27/8/2014 02:35 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
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
1/12/201242.5542.7842.1842.442,285,767
1/11/201241.9942.0641.3841.64563,470
1/11/201242.7042.8542.1742.421,807,536
1/10/201242.7642.8442.0942.13445,789
1/10/201243.4143.5942.7942.791,165,951
1/9/201242.5242.5841.8842.56486,147
1/9/201243.5243.6843.0443.531,134,955
1/6/201243.0843.0842.1442.53448,924
1/6/201243.8143.9443.2543.71804,187
1/5/201243.2943.3442.8243.07369,164
1/5/201244.0844.0943.6043.95945,665
1/4/201243.3743.8343.2443.43282,275
1/4/201243.9044.3543.8543.951,344,683
1/3/201244.0444.2843.2843.56625,104
1/3/201244.4544.7543.7143.911,484,869
12/30/201143.3043.7843.1643.67486,248
12/30/201144.1644.6143.9244.53859,994
12/29/201143.0943.2843.0143.24241,967
12/29/201144.2144.2543.9744.16386,812
12/28/201143.5443.5742.6642.96531,150
12/28/201144.0944.2343.5144.02989,085
12/27/201143.6443.9543.6043.88158,159
12/23/201143.2143.7843.0243.59576,289
12/23/201144.0244.6543.8044.45976,985
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
Trading Center