TRANSCANADA $48.59

up +0.24


24/5/2013 04:24 PM  |  NYSE : TRP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

TRP historical data

Date Open High Low Close Volume
12/28/2012 46.58 47.04 46.50 46.67 3182
12/27/2012 46.92 47.18 46.43 46.84 3580
12/26/2012 47.46 47.78 47.06 47.09 1859
12/24/2012 47.54 47.77 47.37 47.46 2440
12/21/2012 47.45 47.75 47.07 47.48 5800
12/20/2012 47.32 47.72 47.20 47.59 8844
12/19/2012 46.99 47.43 46.94 47.35 4509
12/18/2012 46.66 47.03 46.54 47.03 3296
12/17/2012 46.27 46.66 46.08 46.61 4912
12/14/2012 46.37 46.37 45.93 45.97 4025
12/13/2012 46.66 46.71 46.07 46.26 12527
12/12/2012 46.63 46.70 46.28 46.36 4423
12/11/2012 46.30 46.59 46.04 46.51 5268
12/10/2012 46.53 46.70 46.21 46.30 3454
12/7/2012 46.02 46.53 45.97 46.24 3363
12/6/2012 46.12 46.23 45.69 45.84 2071
12/5/2012 45.93 46.29 45.83 45.97 3099
12/4/2012 46.08 46.22 45.77 45.84 2872
12/3/2012 46.32 46.35 45.76 46.00 2868
11/30/2012 45.60 46.13 45.56 45.99 4612
11/29/2012 45.60 45.77 45.48 45.65 3413
11/28/2012 45.02 45.53 45.02 45.47 3074
11/27/2012 45.64 45.86 45.31 45.36 2345
11/26/2012 45.53 45.88 45.40 45.58 2668
11/23/2012 45.49 45.82 45.49 45.63 1080
11/21/2012 45.34 45.58 45.20 45.49 2342
11/20/2012 45.71 45.71 45.22 45.52 4608
11/19/2012 45.55 45.67 45.15 45.65 3150
11/16/2012 44.18 45.10 44.14 45.02 4755
11/15/2012 44.14 44.45 43.56 44.20 4865
11/14/2012 45.00 45.16 44.04 44.11 3170
11/13/2012 44.81 45.30 44.80 45.04 2020
11/12/2012 44.77 45.08 44.55 44.93 2422
11/9/2012 44.52 44.86 44.34 44.74 2265
11/8/2012 44.69 44.98 44.50 44.61 3356
11/7/2012 45.70 45.72 44.52 44.73 6750
11/6/2012 45.65 45.94 45.55 45.88 2628
11/5/2012 45.66 45.66 45.25 45.45 2193
11/2/2012 45.67 45.74 45.37 45.42 2230
11/1/2012 45.07 45.59 45.00 45.41 2487
10/31/2012 44.87 45.27 44.63 45.23 3043
10/26/2012 44.43 44.73 44.39 44.45 1945
10/25/2012 44.15 44.51 44.15 44.37 2085
10/24/2012 43.96 44.13 43.77 43.83 1943
10/23/2012 44.05 44.05 43.54 43.68 2376
10/22/2012 44.24 44.30 43.69 44.25 3508
10/19/2012 44.73 44.94 44.23 44.25 2955
10/18/2012 45.42 45.58 44.91 44.97 2539
10/17/2012 45.39 45.65 45.25 45.62 1750
10/16/2012 44.86 45.26 44.79 45.21 2696
10/15/2012 44.97 45.29 44.81 45.13 1416
10/12/2012 45.13 45.22 44.84 44.89 1322
10/11/2012 45.52 45.71 45.12 45.12 1859
10/10/2012 45.75 45.89 45.06 45.31 2040
10/9/2012 46.34 46.39 45.60 45.78 1937
10/8/2012 46.47 46.58 46.06 46.18 1206
10/5/2012 46.50 46.56 46.23 46.24 3982
10/4/2012 45.82 46.20 45.74 46.06 1887
10/3/2012 45.84 45.90 45.52 45.59 2319
10/2/2012 45.56 45.94 45.38 45.81 2172
10/1/2012 45.57 46.18 45.39 45.46 2529
9/28/2012 45.44 45.50 44.99 45.50 3465
9/27/2012 45.46 45.59 45.21 45.59 1905
9/26/2012 45.33 45.89 45.17 45.35 3781
9/25/2012 46.11 46.23 45.70 45.76 2906
9/24/2012 45.81 46.08 45.69 45.92 1935
9/21/2012 46.21 46.22 45.90 45.91 4046
9/20/2012 45.68 46.18 45.64 46.08 2199
9/19/2012 46.32 46.46 46.06 46.11 1963
9/18/2012 46.30 46.40 46.13 46.39 1565
9/17/2012 46.61 46.61 46.20 46.31 2172
9/14/2012 46.74 47.02 46.56 46.62 2998
9/13/2012 46.41 46.78 46.15 46.71 2056
9/12/2012 46.55 46.80 46.10 46.29 2315
9/11/2012 46.54 46.82 46.26 46.53 1873
9/10/2012 46.26 46.61 46.10 46.33 2027
9/7/2012 46.27 46.49 45.94 46.42 3861
9/6/2012 45.64 46.15 45.64 46.03 2804
9/5/2012 45.38 45.65 44.27 45.32 1454
9/4/2012 45.26 45.82 44.97 45.52 3151
8/31/2012 45.31 45.55 44.98 45.07 2710
8/30/2012 45.11 45.49 44.98 45.14 1859
8/29/2012 45.47 45.47 45.14 45.26 1744
8/28/2012 45.73 46.00 45.25 45.29 3061
8/27/2012 45.60 45.72 45.43 45.53 1554
8/24/2012 45.42 45.82 45.35 45.60 1731
8/23/2012 45.68 45.68 45.10 45.42 2687
8/22/2012 45.98 46.06 45.54 45.71 5120
8/21/2012 46.57 46.76 46.06 46.26 2602
8/20/2012 46.06 46.49 46.06 46.39 1968
8/17/2012 45.94 46.12 45.84 46.05 1916
8/16/2012 45.67 46.01 45.38 45.89 3323
8/15/2012 45.77 45.85 45.42 45.51 4185
8/14/2012 45.34 45.79 45.25 45.68 7506
8/13/2012 45.18 45.34 44.93 45.23 2377
8/10/2012 45.05 45.22 44.84 45.18 2800
8/9/2012 45.26 45.67 45.06 45.20 4338
8/8/2012 46.15 46.28 45.21 45.30 5072
8/7/2012 45.96 46.41 45.90 46.17 3805
8/6/2012 45.79 45.99 45.64 45.79 2054
Marketplace
Trading Center