$46.25 -0.43 (%) TransCanada Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
6/16/201654.8755.5154.7555.471,209,350
6/15/201642.7743.1242.5942.69986,912
6/15/201654.8355.5554.8355.161,213,589
6/14/201642.7243.1042.5442.911,002,909
6/14/201654.8555.3354.7155.131,467,416
6/13/201642.4642.8942.3442.83837,175
6/13/201654.3054.8654.2554.861,270,089
6/10/201643.2743.4842.6042.84714,625
6/10/201654.9555.1954.3754.641,041,829
6/9/201642.8643.6042.8243.41833,431
6/9/201654.5055.4154.4755.151,372,593
6/8/201644.2044.2643.1043.261,119,215
6/8/201656.0056.1254.7354.862,247,417
6/7/201644.1044.1443.7043.77725,890
6/7/201656.5056.5755.8055.891,601,638
6/6/201643.1843.9443.0743.891,216,214
6/6/201655.6956.4155.5956.191,124,867
6/3/201642.9943.1242.6942.93937,371
6/3/201655.7855.7855.3055.581,081,049
6/2/201641.9842.6141.8842.44863,064
6/2/201655.0855.7455.0355.681,057,669
6/1/201641.3342.3741.2942.271,110,212
6/1/201654.1155.3654.1155.231,635,801
5/31/201641.5142.0441.3641.461,148,466
5/31/201654.2854.8054.2754.342,055,710
5/30/201654.7054.7253.8554.17314,882
5/27/201641.3041.9341.0941.85841,513
5/27/201653.9054.6553.6854.521,092,687
5/26/201641.7641.8841.2841.55766,722
5/26/201653.9954.1353.5953.86758,246
5/25/201641.0141.5741.0141.361,036,518
5/25/201653.9054.3453.7553.841,362,557
5/24/201640.7141.1240.2240.771,283,361
5/24/201653.7554.0052.9553.651,741,216
5/23/201640.5140.6940.2540.40609,563
5/20/201640.3541.0040.3540.761,199,165
5/20/201653.0253.8552.9953.471,248,931
5/19/201639.8140.3739.4440.33979,418
5/19/201652.0952.8551.8252.841,194,748
5/18/201640.5040.9739.9240.13953,025
5/18/201652.5652.9051.8452.251,328,495
5/17/201640.6341.3840.5740.85906,329
5/17/201652.6253.3952.5152.701,309,222
5/16/201640.4940.9840.3840.851,358,682
5/16/201652.2252.8252.1052.621,500,659
5/13/201640.1540.4939.8539.99587,826
5/13/201651.7352.4451.5451.751,232,575
5/12/201640.5941.0139.8840.33861,780
5/12/201651.8052.4451.2551.781,076,020
5/11/201640.0740.4439.7440.281,229,112
5/11/201651.5951.9051.2651.78778,854
5/10/201639.6640.2239.5139.92735,541
5/10/201651.4152.0551.1851.56939,152
5/9/201639.6439.8039.1339.431,463,032
5/9/201651.4251.5750.8251.151,451,217
5/6/201639.9440.2239.7639.85927,067
5/6/201651.7351.8651.3751.431,276,379
5/5/201640.4840.6040.0840.141,054,182
5/5/201651.9052.1051.4651.621,669,876
5/4/201640.5840.6539.8940.051,083,177
5/4/201651.7951.9651.3951.541,406,716
5/3/201641.2741.4740.4140.581,113,182
5/3/201651.9052.4051.3451.611,403,399
5/2/201641.2242.1141.0441.67894,081
5/2/201652.9952.9951.5052.251,306,535
4/29/201641.0141.7341.0141.491,413,654
4/29/201651.4752.3751.4152.102,694,265
4/28/201640.8441.8140.7341.451,985,676
4/28/201651.5252.4551.2551.992,170,031
4/27/201640.6041.0740.3240.971,235,301
4/27/201651.1751.7850.9551.721,921,934
4/26/201640.3441.0440.2540.381,878,593
4/26/201650.9751.8250.8950.953,603,524
4/25/201640.2340.2439.6640.061,017,253
4/25/201651.0351.0350.3350.801,007,268
4/22/201640.8341.0040.1340.19882,445
4/22/201651.6051.8850.8350.971,617,946
4/21/201640.8540.8940.4740.71663,917
4/21/201651.7251.9451.4651.821,460,396
4/20/201640.6941.0640.6240.861,653,382
4/20/201651.7751.8451.5051.721,487,003
4/19/201640.0240.8740.0240.711,418,384
4/19/201651.2151.6750.8251.541,778,959
4/18/201638.6539.9838.5139.95899,070
4/18/201649.9951.2149.6951.092,376,022
4/15/201639.1439.2838.7639.15775,558
4/15/201650.3050.4349.9550.251,733,974
4/14/201639.1339.4038.9839.29494,255
4/14/201650.1650.5650.0250.481,755,604
4/13/201639.4239.5738.9639.09588,633
4/13/201650.5550.6549.9250.071,767,286
4/12/201639.1939.4838.9439.271,041,614
4/12/201650.4150.5749.8450.162,031,508
4/11/201638.9139.3138.8039.091,069,396
4/11/201650.4550.7550.2050.411,402,897
4/8/201638.2238.8438.1338.681,292,408
4/8/201649.5650.4549.5650.292,245,574
4/7/201637.2837.6437.2537.57545,974
4/7/201648.9149.4148.9149.341,279,785
4/6/201637.2037.7537.0837.61782,936
Trading Center