$45.96 +0.85 (%) TransCanada Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 03:50 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
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
4/6/201648.9449.4448.7749.182,445,483
4/5/201637.5837.6036.7637.061,171,634
4/5/201649.3049.4548.4648.832,113,075
4/4/201638.1538.2537.8537.87944,477
4/4/201649.7049.8349.4449.443,062,166
4/1/201638.3838.3837.6838.151,866,482
4/1/201649.9150.1549.3049.594,291,531
3/31/201639.1539.7038.8239.311,449,343
3/31/201650.6351.5550.1251.063,348,972
3/30/201638.3239.4238.2539.151,693,410
3/30/201649.8451.0849.6850.722,930,513
3/29/201637.4338.1537.2137.951,172,238
3/29/201649.2049.8249.1149.561,974,497
3/28/201637.9038.0937.5338.021,239,237
3/28/201650.1750.2949.5450.101,749,527
3/24/201637.2137.9936.9737.79864,322
3/24/201649.4350.3349.1349.982,097,995
3/23/201637.8637.8637.2937.581,133,083
3/23/201649.7449.7749.2449.671,805,868
3/22/201637.0137.9636.8737.801,233,514
3/22/201648.5449.5148.2549.132,884,774
3/21/201637.4937.6936.9737.041,099,183
3/21/201648.8649.1748.3648.441,538,432
3/18/201637.0838.2337.0437.655,272,655
3/18/201648.0049.5548.0049.0811,032,899
3/17/201637.1238.1937.0938.08936,754
3/17/201648.4649.6448.1549.421,396,800
3/16/201636.4337.1736.3236.701,996,077
3/16/201648.7249.0748.1448.151,430,676
3/15/201635.3636.3135.2736.251,451,769
3/15/201647.2848.4847.0848.441,402,636
3/14/201635.7835.8635.2135.771,116,114
3/14/201647.4147.5746.8147.451,709,579
3/11/201636.0836.3435.7335.961,848,275
3/11/201647.8547.9847.1647.592,066,932
3/10/201637.1238.2635.0635.666,028,147
3/10/201649.3850.9046.8447.634,568,114
3/9/201637.1937.6037.0437.121,029,870
3/9/201649.9550.0949.0849.202,051,976
3/8/201637.0837.2736.8836.981,067,113
3/8/201649.4049.8949.3749.551,347,603
3/7/201636.6837.5636.6737.241,022,290
3/7/201649.0149.9149.0049.421,673,499
Trading Center