$45.07 -0.24 (%) TransCanada Corp - New York Stock Exchange, Inc.

Dec. 8, 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
9/28/201647.2147.8546.7347.64747,241
9/28/201661.8862.6761.8862.451,816,772
9/27/201646.8847.2446.7447.06918,062
9/27/201662.2362.4762.0062.18944,059
9/26/201647.7947.7947.0647.11621,250
9/26/201662.8062.8962.1962.34750,605
9/23/201647.9948.2747.4747.801,170,529
9/23/201663.1363.4162.5462.96966,632
9/22/201648.2948.5248.0948.28964,967
9/22/201662.8863.2862.6263.14930,588
9/21/201647.0647.7046.9047.65888,020
9/21/201662.0862.8561.9062.471,055,772
9/20/201647.0847.4346.8246.89676,067
9/20/201662.2562.7261.9661.961,039,823
9/19/201647.0647.1946.7846.99610,811
9/19/201661.9362.1461.6762.071,132,973
9/16/201646.4346.9446.3046.84873,883
9/16/201661.5461.9961.2961.853,419,096
9/15/201646.1147.0246.1146.77873,821
9/15/201661.0961.7960.9561.491,160,335
9/14/201645.7946.4545.5446.20764,961
9/14/201660.5061.1060.1160.981,474,320
9/13/201646.5546.5545.8646.081,149,148
9/13/201661.1761.1760.4560.741,836,039
9/12/201646.3147.3846.2947.16985,434
9/12/201660.9561.8060.7061.561,668,733
9/9/201646.6046.9246.4346.701,596,844
9/9/201660.6861.1460.3060.961,710,204
9/8/201646.4547.3646.3747.231,626,098
9/8/201659.8961.2159.8661.041,786,186
9/7/201646.3146.7746.0446.461,519,650
9/7/201659.4960.1559.2859.971,602,821
9/6/201647.0847.4645.9446.231,934,540
9/6/201660.8061.2858.9859.382,477,492
9/2/201646.5846.9146.3846.69963,062
9/2/201660.5760.9760.4260.661,020,350
9/1/201645.3046.3945.2346.181,281,914
9/1/201659.5160.7859.4560.421,250,827
8/31/201645.7545.7544.7845.451,591,349
8/31/201659.7959.9058.7659.477,619,508
8/30/201646.0646.4845.5545.70814,573
8/30/201660.2160.6859.6459.841,636,668
8/29/201646.2346.4746.0546.23560,643
8/29/201660.1760.5359.9460.211,525,186
8/26/201646.8947.3845.9846.25778,669
8/26/201660.4960.8359.7260.19913,418
8/25/201646.7746.8146.3146.68693,316
8/25/201660.5060.5959.9360.351,043,325
8/24/201647.2247.3846.5846.76793,266
8/24/201661.1261.2060.2360.49984,335
8/23/201647.6647.8547.3747.43683,619
8/23/201661.7761.7861.1661.30601,753
8/22/201647.2147.9247.1747.65636,436
8/22/201661.0061.9760.9461.801,038,488
8/19/201647.6747.7247.2847.64434,447
8/19/201661.1561.4360.9361.21796,069
8/18/201647.7847.8747.4847.84912,869
8/18/201661.0961.2160.7361.06731,364
8/17/201647.7847.7847.1447.48740,836
8/17/201661.4261.5260.7661.101,127,667
8/16/201648.1848.2547.5347.76841,126
8/16/201662.2062.2061.1061.371,382,539
8/15/201648.0148.3447.9448.17735,505
8/15/201662.1162.4461.9762.311,058,910
8/12/201647.9448.0647.5747.861,031,722
8/12/201661.9362.2361.6262.071,156,760
8/11/201647.1647.9147.0847.70596,440
8/11/201661.6062.1261.3361.94994,811
8/10/201647.5147.5246.8246.97605,738
8/10/201661.8961.9261.1161.35915,937
8/9/201646.9747.5046.9747.12742,429
8/9/201661.7762.2961.7261.87770,394
8/8/201646.4647.1746.3546.91851,877
8/8/201661.0362.0060.9661.74987,992
8/5/201646.3746.4846.1746.26467,484
8/5/201661.0861.2560.7760.961,001,199
8/4/201646.1946.6546.1646.50692,689
8/4/201660.3960.7160.3860.56996,619
8/3/201646.3846.8646.1246.20947,091
8/3/201660.7561.2860.3760.381,574,800
8/2/201645.9646.5045.6746.29966,292
8/2/201660.0960.8259.6960.711,405,363
8/1/201645.8846.0645.4745.72837,314
7/29/201645.8446.5145.5846.351,550,881
7/29/201660.1960.6659.7660.541,780,141
7/28/201645.3346.0645.2345.88967,417
7/28/201659.8960.6859.5660.351,436,189
7/27/201645.6545.6544.7745.111,308,480
7/27/201660.0060.0659.1459.451,526,303
7/26/201645.6645.7645.2545.53988,010
7/26/201660.3460.4059.8060.071,142,355
7/25/201645.5045.8945.3245.651,271,354
7/25/201660.0160.7059.8760.321,009,283
7/22/201646.2046.4445.4545.79887,969
7/22/201660.5760.8059.9060.241,434,465
7/21/201646.1046.4146.0046.17853,808
7/21/201660.3060.5060.0460.431,165,105
7/20/201646.2046.5246.0846.171,273,421
7/20/201660.4060.7960.1560.251,877,745
7/19/201646.3946.7246.2946.51723,307
Trading Center