$55.23 -0.97 (%) TransCanada Corp - NYSE

Sep. 22, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
4/29/201451.0051.7851.0051.201,357,432
4/28/201446.0046.4346.0046.27553,292
4/28/201450.7151.1950.7051.04727,290
4/25/201445.7746.0245.4845.94343,400
4/25/201450.5650.8250.1350.712,101,377
4/24/201445.3145.8345.2545.73634,035
4/24/201449.9550.5749.9050.38912,944
4/23/201445.2145.5545.0645.17606,457
4/23/201449.9450.3049.7749.84752,571
4/22/201445.0045.4644.8745.39555,461
4/22/201449.5550.1549.3850.041,508,675
4/21/201445.7245.8044.7844.871,507,935
4/21/201450.4050.5049.3449.382,821,555
4/17/201446.7646.9246.5646.57376,431
4/17/201451.4651.5851.2051.30820,700
4/16/201446.6146.7946.4746.70513,447
4/16/201451.2151.5351.0151.47844,381
4/15/201446.2846.6446.0746.38692,298
4/15/201450.8051.2550.6150.891,151,803
4/14/201446.9346.9746.5546.65378,702
4/14/201451.5051.5051.0551.12741,773
4/11/201446.4746.8546.4746.77294,136
4/11/201451.1851.4251.0251.35680,705
4/10/201446.6647.2446.4946.79378,902
4/10/201450.9151.5050.7651.191,230,161
4/9/201446.9347.1246.5946.80346,807
4/9/201451.3151.5050.7450.86836,837
4/8/201446.5947.0546.1046.95567,228
4/8/201450.8851.4050.4451.29736,831
4/7/201446.6146.9546.5346.54375,707
4/7/201451.1951.5351.0451.14618,443
4/4/201446.8246.8646.3746.73351,067
4/4/201451.5251.5250.9251.29467,126
4/3/201446.9347.0946.2446.40399,138
4/3/201451.7451.8951.0351.22895,239
4/2/201446.2146.9346.1046.87724,025
4/2/201450.9551.7450.8851.571,369,322
4/1/201445.5446.3445.4046.31530,393
4/1/201450.3851.1350.1451.01936,671
3/31/201445.4745.5945.3345.52359,507
3/31/201450.0950.3949.9750.251,357,053
3/28/201445.1545.2545.0245.16297,051
3/28/201449.8750.0049.7449.92555,073
3/27/201444.8845.0944.7444.96385,203
3/27/201449.8149.9449.4849.61611,477
3/26/201445.5445.6545.0245.16417,072
3/26/201450.8450.9749.9850.06989,857
3/25/201445.2545.6244.9645.55468,338
3/25/201450.6250.9050.2650.83572,579
3/24/201445.0645.2044.8245.06395,977
3/24/201450.5550.6850.2550.45589,066
3/21/201444.7445.0244.6344.86639,826
3/21/201449.9750.4449.9650.331,914,034
3/20/201444.5744.6544.2044.62391,297
3/20/201450.1050.2449.7850.18545,666
3/19/201445.1845.2144.4444.72494,190
3/19/201450.5050.5150.0550.30899,391
3/18/201445.2045.4345.0645.19445,005
3/18/201449.9850.4249.8150.33760,904
3/17/201444.6945.1644.6045.05446,847
3/17/201449.5649.9349.4249.80584,991
3/14/201444.3444.7644.2244.59426,539
3/14/201449.0249.6149.0249.48536,747
3/13/201444.5744.6444.3644.50302,277
3/13/201449.3449.3449.0849.20812,730
3/12/201444.0044.4443.9844.38358,613
3/12/201448.9249.4048.9249.28945,396
3/11/201444.2344.3943.8544.31538,431
3/11/201449.0649.2548.6749.201,079,694
3/10/201444.4544.5544.1344.29376,690
3/10/201449.3549.4349.0249.15551,322
3/7/201444.8945.0344.2544.49470,839
3/7/201449.7349.8549.1049.30959,985
3/6/201444.9345.1544.7045.04299,646
3/6/201449.3649.6249.1349.53746,244
3/5/201444.5045.0144.2744.96512,550
3/5/201449.2349.7049.0649.581,001,705
3/4/201444.4344.5744.1844.37497,084
3/4/201449.1749.5049.0449.23834,424
3/3/201443.8744.3343.7344.28482,424
3/3/201448.6349.1148.5049.06628,526
2/28/201444.2844.5444.0244.03517,989
2/28/201449.1749.3648.7448.741,005,003
2/27/201444.2844.3543.9344.15542,962
2/27/201449.3749.3748.9149.161,006,262
2/26/201444.2944.3243.8444.07364,967
2/26/201449.1749.2348.8049.02474,907
2/25/201444.3344.5144.1444.18353,597
2/25/201449.1649.3148.9248.93803,650
2/24/201444.1844.4443.9844.27611,321
2/24/201448.9449.1648.7149.03988,481
2/21/201443.8044.1843.7944.00484,959
2/21/201448.7749.1748.7748.951,077,139
2/20/201444.3244.8143.7744.011,006,016
2/20/201449.0549.6548.6148.831,949,878
2/19/201445.2545.3944.9845.02538,119
2/19/201449.7950.2449.7049.90883,305
2/18/201445.4045.6145.2145.39382,280
2/18/201449.9750.0049.5549.71712,856
2/14/201445.4545.4644.9145.31574,638
  • Showing 201-300 of 2,515 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center