$46.90 +0.40 (%) TransCanada Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
11/8/201658.4058.5258.1558.241,467,124
11/7/201643.5743.7043.3343.66641,675
11/7/201658.2158.4158.0558.391,686,992
11/4/201642.7943.5542.7243.221,139,824
11/4/201657.5358.3457.3657.942,014,121
11/3/201643.1643.3542.8843.001,139,756
11/3/201657.8258.0057.3757.552,625,842
11/2/201643.6243.6242.9343.083,414,770
11/2/201658.2558.3557.5057.826,698,814
11/1/201645.5545.6345.1345.25919,112
11/1/201660.9161.0660.4360.591,058,872
10/31/201645.4745.5845.1845.28894,963
10/31/201660.8461.1560.6160.721,432,017
10/28/201645.8246.0445.2745.42976,053
10/28/201661.3761.5160.6360.821,207,314
10/27/201645.9846.1245.6445.85664,691
10/27/201661.5661.6461.1661.401,396,367
10/26/201645.4746.1245.4545.89741,449
10/26/201660.8261.6060.7361.391,217,322
10/25/201646.1746.3945.6545.76974,692
10/25/201661.8561.8560.9561.131,344,268
10/24/201647.1447.1446.1546.27992,776
10/24/201662.7562.7661.7561.941,142,911
10/21/201646.7947.2646.7947.16544,882
10/21/201662.3463.0062.3262.84832,751
10/20/201647.3647.6146.8947.13919,487
10/20/201662.4462.8562.0162.341,048,737
10/19/201647.5647.8947.4547.64952,209
10/19/201662.2462.8361.8162.47982,193
10/18/201646.9247.6146.9247.271,092,999
10/18/201661.3162.4561.3162.081,306,050
10/17/201646.1046.6145.9846.56584,233
10/17/201660.5561.1760.3861.14776,047
10/14/201646.4847.1446.0246.04865,892
10/14/201661.2262.0360.4860.52947,773
10/13/201645.9146.4145.5646.25787,050
10/13/201660.8161.2460.3961.101,169,462
10/12/201645.6146.2645.4146.14703,457
10/12/201660.4561.2860.2261.141,080,744
10/11/201646.7246.8945.3445.661,478,078
10/11/201661.5461.8660.1160.451,329,690
10/10/201646.7147.5146.7147.38720,546
10/7/201646.6046.7745.9546.31738,447
10/7/201661.5561.7161.1361.46830,388
10/6/201646.8347.0146.5346.61578,704
10/6/201661.8162.0361.5861.59632,951
10/5/201647.3147.5246.8246.93629,673
10/5/201662.2262.6761.6861.811,050,467
10/4/201647.2447.6446.4746.96808,151
10/4/201662.3462.7461.3661.961,054,615
10/3/201647.6447.9247.3247.51626,781
10/3/201662.5262.9162.1462.26961,738
9/30/201647.9348.1047.5547.56664,251
9/30/201662.9963.0662.3162.311,661,955
9/29/201647.8648.1647.3747.60806,586
9/29/201662.5862.9362.4162.601,059,360
9/28/201647.2147.8546.7347.64747,241
9/28/201661.8862.6761.8862.451,816,772
9/27/201646.8847.2446.7447.06918,062
9/27/201662.2362.4762.0062.18944,059
9/26/201647.7947.7947.0647.11621,250
9/26/201662.8062.8962.1962.34750,605
9/23/201647.9948.2747.4747.801,170,529
9/23/201663.1363.4162.5462.96966,632
9/22/201648.2948.5248.0948.28964,967
9/22/201662.8863.2862.6263.14930,588
9/21/201647.0647.7046.9047.65888,020
9/21/201662.0862.8561.9062.471,055,772
9/20/201647.0847.4346.8246.89676,067
9/20/201662.2562.7261.9661.961,039,823
9/19/201647.0647.1946.7846.99610,811
9/19/201661.9362.1461.6762.071,132,973
9/16/201646.4346.9446.3046.84873,883
9/16/201661.5461.9961.2961.853,419,096
9/15/201646.1147.0246.1146.77873,821
9/15/201661.0961.7960.9561.491,160,335
9/14/201645.7946.4545.5446.20764,961
9/14/201660.5061.1060.1160.981,474,320
9/13/201646.5546.5545.8646.081,149,148
9/13/201661.1761.1760.4560.741,836,039
9/12/201646.3147.3846.2947.16985,434
9/12/201660.9561.8060.7061.561,668,733
9/9/201646.6046.9246.4346.701,596,844
9/9/201660.6861.1460.3060.961,710,204
9/8/201646.4547.3646.3747.231,626,098
9/8/201659.8961.2159.8661.041,786,186
9/7/201646.3146.7746.0446.461,519,650
9/7/201659.4960.1559.2859.971,602,821
9/6/201647.0847.4645.9446.231,934,540
9/6/201660.8061.2858.9859.382,477,492
9/2/201646.5846.9146.3846.69963,062
9/2/201660.5760.9760.4260.661,020,350
9/1/201645.3046.3945.2346.181,281,914
9/1/201659.5160.7859.4560.421,250,827
8/31/201645.7545.7544.7845.451,591,349
8/31/201659.7959.9058.7659.477,619,508
8/30/201646.0646.4845.5545.70814,573
8/30/201660.2160.6859.6459.841,636,668
8/29/201646.2346.4746.0546.23560,643
8/29/201660.1760.5359.9460.211,525,186
Trading Center