$41.85 +0.30 (%) TransCanada Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
3/4/201637.0037.2236.7536.99701,254
3/4/201649.6149.6549.0449.30963,531
3/3/201636.4536.8736.2736.811,568,727
3/3/201649.1849.3948.7949.291,161,524
3/2/201636.6036.6135.6936.431,645,839
3/2/201649.3049.4148.1148.922,163,242
3/1/201637.0737.3836.5136.751,571,082
3/1/201650.0650.1149.1449.271,463,226
2/29/201636.8137.0336.5036.701,244,713
2/29/201649.6950.1149.3249.651,526,966
2/26/201636.3636.9536.2536.761,371,198
2/26/201649.0350.0249.0149.681,448,477
2/25/201636.8036.9935.3435.962,066,682
2/25/201649.9050.3747.9948.733,063,301
2/24/201636.2037.1936.0137.081,148,121
2/24/201650.1550.9149.8050.791,390,800
2/23/201636.5637.1936.4336.92775,258
2/23/201650.3151.2550.1550.831,430,079
2/22/201637.0337.2536.6437.05855,195
2/22/201650.6850.9950.1350.801,681,612
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
Trading Center