$47.68 +0.68 (%) TransCanada Corp - NYSE

Dec. 19, 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
5/21/201241.1841.7441.1541.71209,090
5/18/201241.5541.7040.9841.08401,696
5/18/201242.3942.3941.8541.94839,102
5/17/201242.1842.2441.3741.41713,610
5/17/201242.8242.8342.1242.191,005,440
5/16/201242.2642.6042.0542.33691,335
5/16/201242.5042.9142.4142.831,288,961
5/15/201242.4042.5242.1242.30482,040
5/15/201242.6242.7042.2542.58946,283
5/14/201242.9242.9242.3542.56324,495
5/14/201243.0743.0842.5242.651,497,886
5/11/201242.7843.5442.7443.04403,437
5/11/201242.8143.3842.6943.10670,933
5/10/201243.0343.0642.4942.73581,455
5/10/201242.8842.9642.5742.811,016,541
5/9/201242.8043.1242.4842.77502,569
5/9/201242.9443.1542.6842.81900,313
5/8/201243.1743.3442.8043.22424,162
5/8/201243.0943.2442.8243.163,271,645
5/7/201243.0943.5043.0343.49359,593
5/7/201242.8043.2242.8043.22971,923
5/4/201243.2743.3842.7843.12548,202
5/4/201242.7643.1542.5242.951,277,156
5/3/201243.9844.0943.3843.43581,662
5/3/201243.3343.4842.8942.951,136,227
5/2/201243.7844.0843.5444.04423,024
5/2/201243.2643.4843.1043.441,163,758
5/1/201243.9244.2043.6644.08386,312
5/1/201243.4543.5543.1443.481,769,160
4/30/201243.5444.0343.4243.98553,616
4/30/201242.9443.4942.8543.461,437,088
4/27/201243.6944.0843.5944.06432,065
4/27/201242.9043.2342.7543.191,196,033
4/26/201243.6843.9743.6243.81431,065
4/26/201243.0043.2242.9243.13965,501
4/25/201244.4544.5043.6443.73621,447
4/25/201243.8043.8042.9543.001,566,904
4/24/201243.6944.2143.6744.21551,993
4/24/201243.2543.7143.2143.631,011,627
4/23/201243.2943.7842.8243.72503,668
4/23/201243.1843.4542.7043.331,509,562
4/20/201243.3343.6643.2943.50433,753
4/20/201243.1443.3042.9343.191,213,627
4/19/201243.3243.5543.0843.14828,221
4/19/201243.0043.2542.8942.911,815,718
4/18/201243.6043.6943.2543.39407,409
4/18/201243.1743.2042.8443.011,109,334
4/17/201243.2444.0743.2443.61473,976
4/17/201242.8043.5042.8043.181,606,694
4/16/201242.7543.1842.6842.97428,276
4/16/201242.6243.1542.6142.982,767,347
4/13/201243.0043.0942.5342.58396,867
4/13/201242.8342.9842.4642.491,209,311
4/12/201242.7943.1842.7143.00371,580
4/12/201242.8442.9842.5942.79766,385
4/11/201242.3842.8642.3042.63371,643
4/11/201242.4142.9842.3642.851,098,962
4/10/201242.7442.9741.9342.261,128,496
4/10/201242.6642.9342.1042.481,314,186
4/9/201242.7543.1842.6042.93351,053
4/9/201242.8443.0842.6142.78479,754
4/5/201243.5643.5742.8543.13613,339
4/5/201243.2643.2742.5842.841,515,566
4/4/201243.1143.7742.7743.59647,196
4/4/201242.8643.6142.6143.502,174,812
4/3/201243.4743.5843.1443.38429,371
4/3/201243.0143.1642.7842.97884,131
4/2/201243.0043.9042.9143.63604,479
4/2/201242.8543.5342.8443.29984,479
3/30/201243.3443.4842.8243.00405,789
3/30/201243.2143.3742.7242.831,108,377
3/29/201243.0543.1442.3843.13950,002
3/29/201243.0143.1242.4043.001,688,132
3/28/201243.7043.7843.1043.30384,100
3/28/201243.4543.6043.0343.251,059,469
3/27/201244.3544.4443.8644.01454,711
3/27/201243.9544.1043.5843.841,003,023
3/26/201244.0944.5144.0344.38731,711
3/26/201243.8444.1443.7544.021,280,296
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
Trading Center