TransCanada Corp $46.77

up +0.07


17/4/2014 12:35 PM  |  NYSE : TRP  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
6/25/201343.0643.6142.3943.002,314,150
6/24/201343.3043.4242.6542.761,562,500
6/21/201344.6344.8543.9644.03850,700
6/20/201345.1545.3244.5744.771,008,890
6/19/201346.7546.7945.3445.671,893,420
6/18/201346.1946.9746.1846.85474,417
6/17/201346.1346.6146.1246.31384,585
6/14/201346.3846.4045.9445.94364,383
6/13/201345.2046.5644.8946.44968,968
6/12/201345.4545.6245.0945.19862,814
6/11/201345.5545.9945.1945.28502,797
6/10/201344.8146.1644.7945.99998,322
6/7/201345.0845.1044.4544.88561,233
6/6/201344.6245.0744.2744.84746,569
6/5/201345.5845.9444.4844.66726,621
6/4/201346.0346.2545.6945.78315,909
6/3/201346.0346.3645.5146.07530,956
5/31/201346.1946.1945.5445.85783,861
5/30/201346.8546.8746.2546.29530,318
5/29/201347.7047.7046.6446.86609,766
5/28/201348.2748.5147.7247.76359,205
5/24/201347.9348.6247.8948.59313,763
5/23/201348.6148.6348.1048.35529,274
5/22/201349.2949.6548.5248.69352,148
5/21/201348.6149.5848.5749.45602,800
5/20/201348.6148.7948.2048.56271,381
5/17/201347.9348.8547.8548.59347,363
5/16/201348.2748.7848.0448.37367,557
5/15/201348.4648.5348.0648.49514,461
5/14/201348.2148.8248.1248.59315,099
5/13/201349.0049.0048.4048.43254,921
5/10/201348.6949.0448.4948.93301,359
5/9/201349.0949.4048.6248.81522,233
5/8/201349.0949.4348.9549.21303,611
5/7/201348.6249.4148.6249.23369,311
5/6/201348.8249.0048.4148.64312,247
5/3/201348.9949.2048.6648.73237,424
5/2/201348.8148.9548.3848.72345,694
5/1/201349.4549.5448.4748.78416,881
4/30/201349.0149.6048.6549.51751,242
4/29/201348.4149.1848.3649.11425,121
4/26/201348.4948.7047.9248.34702,304
4/25/201348.9849.0948.6448.74612,424
4/24/201348.2548.9148.0648.70582,332
4/23/201347.6548.4547.4448.45685,649
4/22/201347.4447.6546.8847.37446,360
4/19/201347.2847.7347.1447.49436,495
4/18/201347.5347.7847.2147.62385,192
4/17/201347.1147.2146.5847.08736,125
4/16/201346.7947.5546.7947.39411,655
4/15/201347.4247.6846.7446.75709,274
4/12/201347.9948.0347.6547.86377,572
4/11/201348.6848.6948.0548.26356,715
4/10/201348.4148.8048.2648.47374,346
4/9/201347.5448.3947.2948.30621,035
4/8/201347.0147.5746.9647.51376,107
4/5/201346.9947.2946.5847.16809,812
4/4/201348.1148.3447.6647.86642,323
4/3/201349.0649.1048.0448.13870,023
4/2/201348.5749.0348.4548.92520,140
4/1/201347.6548.7047.6548.45608,377
3/28/201348.0948.1547.4647.891,278,550
3/27/201347.9548.3647.6548.01513,521
3/26/201348.0048.0047.3747.91428,474
3/25/201348.6148.7947.8547.97596,459
3/22/201348.3148.7048.2148.48515,676
3/21/201348.8248.9048.3648.49766,375
3/20/201348.3848.8448.3548.82461,870
3/19/201347.7048.4747.6348.21459,053
3/18/201347.8948.0647.4947.83492,824
3/15/201347.4448.1247.1248.03813,865
3/14/201347.1547.5346.9447.40552,137
3/13/201347.8147.9846.8546.92629,703
3/12/201347.8147.8947.5047.79486,535
3/11/201347.5448.0047.5047.94532,634
3/8/201347.7447.7647.1347.51378,626
3/7/201347.5047.6347.2347.41368,329
3/6/201347.5647.6547.0147.35454,158
3/5/201347.2447.6647.2447.37919,415
3/4/201346.7947.1946.5047.07674,065
3/1/201346.4347.2346.0546.541,060,040
2/28/201346.7246.7346.4646.51568,471
2/27/201346.1846.8346.1646.83508,131
2/26/201346.1946.4045.8046.33437,202
2/25/201346.7146.9046.0446.06530,424
2/22/201346.0846.6846.0446.57437,543
2/21/201346.5146.7246.0646.21568,758
2/20/201346.7847.1646.5446.61435,928
2/19/201346.5246.9946.4246.84441,982
2/15/201346.7747.0146.4746.53630,667
2/14/201347.5847.5846.9747.05496,144
2/13/201347.6947.7547.3647.52486,312
2/12/201347.7848.0047.2547.46882,513
2/11/201348.4748.5648.0448.16546,861
2/8/201348.2748.5848.1948.56456,606
2/7/201348.7448.8248.1548.40587,250
2/6/201348.4348.8748.3448.81534,037
2/5/201348.3848.6348.1948.40490,877
2/4/201347.7448.1747.5448.03361,588
2/1/201347.4548.1347.3948.13426,786
Trading Center