$40.67 -1.00 (%) TransCanada Corp - New York Stock Exchange, Inc.

May. 3, 2016 | 11:25 AM

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
2/19/201635.9736.3935.7936.31719,837
2/19/201649.7450.2349.4949.981,080,745
2/18/201636.7636.8336.2736.56864,899
2/18/201650.3350.5949.7750.311,584,090
2/17/201635.8536.6235.5336.451,498,013
2/17/201649.5050.2149.0649.961,848,430
2/16/201635.4735.6434.9835.301,078,332
2/16/201649.0549.4048.6348.961,519,733
2/12/201634.8035.1534.5035.071,141,139
2/12/201648.5048.7247.9748.661,357,292
2/11/201633.5134.9133.3734.621,429,782
2/11/201646.9648.6446.6848.241,678,639
2/10/201634.4434.9634.0334.631,106,873
2/10/201647.6948.5847.4648.231,596,922
2/9/201634.4735.0334.0134.441,231,260
2/9/201647.7948.3547.1547.771,743,843
2/8/201634.8135.1034.3434.921,217,554
2/8/201648.5048.9347.9048.591,484,902
2/5/201635.5535.5935.0035.50848,384
2/5/201648.9749.4048.3049.401,627,262
2/4/201635.4035.7535.1335.681,432,062
2/4/201648.4049.1448.0949.021,893,234
2/3/201634.1434.9333.6034.901,066,966
2/3/201646.9148.1546.7748.051,682,617
2/2/201633.3434.2233.2033.85807,530
2/2/201646.9648.0046.6347.521,593,006
2/1/201634.1734.5433.6634.401,111,263
2/1/201648.0348.1247.1747.911,260,266
1/29/201634.8534.8533.9934.56821,722
1/29/201648.8048.8047.9148.652,531,841
1/28/201634.3234.7733.9334.571,019,639
1/28/201647.7848.8347.6848.571,445,400
1/27/201633.2934.4232.7733.55898,148
1/27/201647.0148.3646.2947.311,557,652
1/26/201632.8033.9632.6633.481,425,016
1/26/201646.3847.7446.2547.131,842,175
1/25/201632.3233.1832.0432.171,263,223
1/25/201645.9547.0945.7045.911,282,187
1/22/201632.2133.2632.2133.121,617,871
1/22/201645.8147.0845.6746.891,970,746
1/21/201630.0031.7129.7131.381,699,422
1/21/201643.4245.1642.8444.841,719,011
1/20/201628.9529.9228.4029.711,925,065
1/20/201642.2343.3441.5143.062,434,849
1/19/201629.4229.8829.1329.561,242,128
1/19/201642.6543.3642.3443.021,818,302
1/18/201642.5142.9242.0642.362,471,838
1/15/201629.8830.6729.2029.491,596,184
1/15/201643.1844.2542.4842.824,993,745
1/14/201630.9831.5530.4831.301,776,000
1/14/201644.4945.2843.8845.001,678,383
1/13/201632.0432.2030.6630.811,677,576
1/13/201645.6345.7744.0644.261,879,034
1/12/201631.0331.7130.7831.572,635,944
1/12/201644.0845.2443.9344.912,154,102
1/11/201630.8631.0930.4630.861,121,808
1/11/201643.5144.0843.2343.931,334,041
1/8/201630.4731.2630.1330.731,001,416
1/8/201642.9444.1742.5743.471,540,140
1/7/201631.0431.2130.3030.451,026,218
1/7/201643.7643.9342.7142.941,632,074
1/6/201631.6331.8731.4131.701,220,201
1/6/201644.6144.9044.2844.611,519,464
1/5/201632.4932.5931.7932.221,299,433
1/5/201645.1545.2944.5045.031,355,145
1/4/201632.1132.6931.8632.50961,451
1/4/201644.6345.4044.4645.291,085,349
12/31/201532.5032.7932.1132.59859,225
12/31/201544.9645.4144.5645.191,151,189
12/30/201533.2033.3532.4632.57652,605
12/30/201546.3546.4245.0945.24826,630
12/29/201533.2233.5433.0733.27927,214
12/29/201546.2046.6445.8045.96857,451
12/28/201533.4833.5433.0233.25485,320
12/24/201533.8733.9733.5833.75369,959
12/24/201547.0047.0946.4946.721,255,570
12/23/201533.1233.9632.8933.831,075,398
12/23/201546.3247.0045.7046.921,811,007
12/22/201531.9532.8531.9132.471,606,947
12/22/201544.5045.7844.4745.252,265,051
12/21/201532.8533.0531.9232.051,502,180
12/21/201545.7846.0544.5644.672,532,528
12/18/201533.1833.3332.6732.803,210,444
12/18/201546.3146.5145.4645.736,145,097
12/17/201534.6034.7133.3533.402,183,876
12/17/201547.8948.1246.5446.564,548,528
12/16/201534.0035.1733.9134.951,382,934
12/16/201546.8148.4446.6548.175,569,693
12/15/201533.8434.4033.6234.201,890,626
12/15/201546.3447.1946.1247.003,190,047
12/14/201531.9333.8831.8833.712,369,228
12/14/201543.8146.5643.7746.373,813,955
12/11/201532.2832.7931.8732.082,316,858
12/11/201544.0844.9243.7844.102,269,584
12/10/201531.9733.2131.8332.761,452,899
12/10/201543.3945.0743.2344.682,599,889
12/9/201530.5432.3130.4732.261,452,256
12/9/201541.4343.8341.3543.800
12/8/201530.0330.6829.8930.171,962,534
12/8/201540.7941.6040.6641.022,767,444
Trading Center