$43.39 -0.52 (%) TransCanada Corp - NYSE

May. 26, 2015 | 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
3/13/201541.8741.9841.5141.821,038,253
3/13/201553.2353.6053.1853.48627,409
3/12/201542.1842.3441.9142.15777,336
3/12/201553.4253.7153.0653.56868,675
3/11/201542.1642.2741.7741.95811,643
3/11/201553.5553.7453.2753.53948,534
3/10/201542.9543.3242.1242.261,093,337
3/10/201554.3554.7153.4253.601,125,076
3/9/201543.5844.1143.3643.41635,557
3/9/201554.9455.5654.6054.601,065,084
3/6/201544.2044.2043.2743.47787,190
3/6/201555.8955.8954.5754.85969,779
3/5/201544.3544.8744.3544.45709,348
3/5/201555.5055.9855.3755.61961,803
3/4/201543.9744.5243.7844.50778,233
3/4/201555.0155.3054.7555.251,317,289
3/3/201544.3044.4443.8744.12652,856
3/3/201555.4155.4254.5955.121,401,847
3/2/201543.8244.4743.7044.071,327,194
3/2/201554.8555.7954.8055.221,390,094
2/27/201543.4344.0643.1043.831,049,950
2/27/201553.9355.0253.8854.791,797,433
2/26/201543.7043.7642.8943.222,868,060
2/26/201554.7454.7453.6954.17960,976
2/25/201543.9744.3143.8043.85919,842
2/25/201554.6755.0754.4654.493,402,374
2/24/201543.9644.1643.4643.991,811,649
2/24/201555.5055.7054.5454.951,648,065
2/23/201544.1744.3943.6843.871,582,157
2/23/201555.3955.8154.9655.121,235,428
2/20/201545.1745.2844.1844.391,561,633
2/20/201556.7656.7655.3855.561,214,025
2/19/201545.1545.3444.7945.001,147,364
2/19/201556.6556.7255.9856.16940,112
2/18/201545.7845.9345.1045.561,053,951
2/18/201556.9157.1756.1756.581,262,534
2/17/201546.3146.7046.0446.07858,633
2/17/201557.4457.9456.9857.001,340,137
2/13/201547.5847.7145.7645.941,301,837
2/13/201559.2559.5057.0357.231,770,545
2/12/201546.9047.1246.4246.751,135,318
2/12/201559.0159.0157.9958.501,228,857
2/11/201545.7746.8045.5346.11787,868
2/11/201557.9059.1357.5458.331,106,889
2/10/201546.1146.2045.3846.201,016,542
2/10/201557.6958.0956.8658.04950,719
2/9/201546.6346.9545.7246.11659,882
2/9/201558.1158.4256.9557.481,007,521
2/6/201547.3847.4045.8546.231,383,230
2/6/201559.0059.1457.5157.84977,081
2/5/201547.0147.5546.8247.18721,105
2/5/201558.8559.3858.3858.711,043,561
2/4/201546.9046.9145.7046.641,072,347
2/4/201558.3158.7757.5258.561,133,131
2/3/201546.2148.0846.1047.281,901,975
2/3/201557.9059.4557.8358.671,827,197
2/2/201545.4945.6944.9845.621,137,419
2/2/201557.4357.6056.6857.421,148,351
1/30/201543.5345.1843.1644.481,527,864
1/30/201555.4757.3255.0356.541,636,775
1/29/201544.2044.7543.4744.35994,838
1/29/201555.4856.3354.8655.981,147,747
1/28/201545.0045.4444.1244.17872,515
1/28/201556.1056.5855.3055.323,713,720
1/27/201544.3145.1344.1845.07838,753
1/27/201555.2255.9954.7755.991,030,059
1/26/201545.0145.0144.3644.42727,420
1/26/201556.0056.0255.1755.40871,719
1/23/201544.6644.9844.4944.82944,928
1/23/201555.5855.9055.2455.671,161,340
1/22/201543.9944.9443.9944.641,033,468
1/22/201554.3955.6354.3955.361,234,494
1/21/201543.8944.5843.6243.801,357,664
1/21/201552.5954.8852.5954.001,527,460
1/20/201544.8445.0443.4843.711,308,513
1/20/201554.0054.2552.5752.961,128,726
1/19/201553.6953.9552.7453.18416,018
1/16/201543.1944.5843.0444.271,084,818
1/16/201551.7253.3651.7253.071,331,280
1/15/201544.3844.5143.1043.341,300,156
1/15/201552.9552.9851.5651.90981,683
1/14/201543.6444.3342.1144.022,179,218
1/14/201552.1552.9250.5152.591,446,922
1/13/201544.7745.2043.4843.921,279,502
1/13/201553.3554.0052.0152.501,947,797
1/12/201546.5046.6244.2744.771,429,554
1/12/201555.5755.5852.9653.511,711,967
1/9/201546.7847.8846.5546.621,739,044
1/9/201556.2656.8155.2455.341,787,379
1/8/201546.0646.7645.7646.35971,438
1/8/201554.4955.3054.0454.932,899,101
1/7/201545.9446.5145.1545.621,333,010
1/7/201554.7455.0653.5453.901,305,673
1/6/201547.2547.2545.4545.872,097,325
1/6/201555.6255.6253.6554.211,563,236
1/5/201548.8349.1147.4147.491,197,373
1/5/201557.5357.9155.7155.831,341,127
1/2/201549.0649.6448.9649.29746,406
1/2/201557.3858.1757.2858.02609,792
12/31/201448.8849.4748.4549.10772,823
Trading Center