$50.70 -0.13 (%) TransCanada Corp - NYSE

Nov. 21, 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
7/2/201450.9351.2350.6751.191,042,293
7/1/201447.7447.9347.5847.86243,033
6/30/201448.1348.1347.6247.72695,264
6/30/201451.3751.4050.8150.931,096,354
6/27/201447.1347.5947.1047.57354,276
6/27/201450.4750.7550.3550.75603,160
6/26/201447.1347.3147.0047.25387,947
6/26/201450.5050.6450.3550.52721,483
6/25/201447.4247.5147.1447.31382,573
6/25/201450.8950.9750.5550.72770,679
6/24/201447.5147.6647.1547.23382,082
6/24/201450.9751.2050.6550.74981,938
6/23/201447.3747.5847.3047.48425,621
6/23/201450.8451.0750.8050.91713,008
6/20/201447.3247.4447.1647.27369,581
6/20/201450.9851.0550.7350.892,896,940
6/19/201447.1647.2546.6446.92486,196
6/19/201451.0151.1450.5250.781,156,447
6/18/201447.0847.2346.7447.16598,081
6/18/201451.1551.3050.8051.17805,085
6/17/201447.0547.2346.9747.08283,262
6/17/201451.1951.2851.0351.15490,878
6/16/201446.8547.4246.8547.12324,157
6/16/201450.9051.4550.8251.08730,631
6/13/201446.5946.9446.5046.90589,712
6/13/201450.4650.9650.4650.89719,963
6/12/201446.2946.5346.1846.52410,073
6/12/201450.2850.5250.1150.51659,772
6/11/201446.3746.4946.2346.30286,160
6/11/201450.4450.5750.2350.36811,281
6/10/201446.3646.4046.0946.26248,094
6/10/201450.4650.6350.2950.44625,100
6/9/201446.4246.5946.2946.40282,361
6/9/201450.7050.8850.5050.64700,145
6/6/201445.9246.4145.8846.40237,138
6/6/201450.2050.7350.2050.73768,199
6/5/201446.0646.1645.7246.00486,655
6/5/201450.3250.4750.0250.281,065,555
6/4/201446.1946.2245.8045.96644,726
6/4/201450.3550.5150.1050.252,232,075
6/3/201446.3846.4646.1546.27716,511
6/3/201450.5950.7050.3850.47885,355
6/2/201446.4646.6546.3446.51796,134
6/2/201450.5850.8150.4850.69968,979
5/30/201446.9446.9846.5046.65856,573
5/30/201450.9350.9350.4850.481,109,802
5/29/201446.8246.9146.5246.89572,372
5/29/201451.0051.0050.5350.81473,754
5/28/201446.8247.0046.4546.65664,459
5/28/201450.8051.0350.5150.68732,212
5/27/201447.1847.2146.5246.83498,824
5/27/201451.1151.1850.5650.88999,455
5/26/201451.0851.3550.9951.04298,785
5/23/201447.2847.4247.0947.15299,605
5/23/201451.3751.6051.2151.24474,246
5/22/201447.2047.5247.1347.24264,662
5/22/201451.5151.7651.4451.44992,368
5/21/201446.7047.3746.6247.28438,299
5/21/201451.0051.7450.9051.61696,119
5/20/201446.8347.0046.7246.86269,455
5/20/201451.0051.2550.9251.09643,428
5/19/201446.7747.0646.7746.99395,010
5/16/201446.8947.1146.6746.96276,834
5/16/201451.0351.2650.7251.00551,970
5/15/201446.9547.0946.7147.03405,104
5/15/201451.1551.2250.8151.20934,810
5/14/201446.7847.1546.7147.00457,795
5/14/201451.0851.2950.9451.15461,364
5/13/201446.7746.9946.6446.72248,911
5/13/201451.0051.1850.8551.00771,207
5/12/201446.5146.8346.3846.69303,223
5/12/201450.6150.9850.5150.90641,526
5/9/201446.7346.7346.2346.37357,025
5/9/201450.8750.9750.4150.54662,596
5/8/201447.1247.2946.7946.94412,619
5/8/201451.3551.4550.6450.80922,095
5/7/201447.1147.2846.7547.08419,402
5/7/201451.3251.5250.9651.321,174,158
5/6/201446.7347.1746.6346.91477,353
5/6/201451.0051.3950.8551.04845,170
5/5/201446.3846.8346.1746.58485,074
5/5/201450.8951.3450.6951.031,000,798
5/2/201446.8246.8646.4246.58320,643
5/2/201451.4551.4551.0151.17878,539
5/1/201446.6546.9446.4346.70603,699
5/1/201451.2451.4551.0151.18691,826
4/30/201446.6946.9146.4746.63437,487
4/30/201451.0951.4550.8951.081,041,500
4/29/201446.5047.2546.4946.82502,522
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
  • Showing 201-300 of 2,517 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center