$47.98 +0.85 (%) TransCanada Corp - NYSE

Apr. 27, 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
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
12/31/201456.7057.3956.2057.10899,532
12/30/201448.9949.3848.4649.12788,444
12/30/201456.8257.2956.3457.06713,714
12/29/201448.6749.3448.5049.08781,977
12/29/201456.5857.4456.3857.06892,607
12/26/201448.8149.2348.7448.95478,388
12/24/201448.9049.0248.4448.79485,352
12/24/201456.6156.9856.3056.73397,754
12/23/201447.8048.9947.7548.79960,407
12/23/201455.6856.9155.6856.821,037,157
12/22/201447.5347.7046.8347.611,206,522
12/22/201455.2755.5354.4155.411,188,341
12/19/201447.3747.7146.8647.683,120,676
12/19/201455.0455.4454.3855.276,050,302
12/18/201447.4847.4846.2147.001,027,046
12/18/201455.0055.0053.6454.571,872,542
12/17/201445.4247.4445.0746.631,341,232
12/17/201452.7554.9452.4754.332,383,415
12/16/201444.6545.9544.6145.421,615,574
12/16/201452.0753.4551.7852.832,620,511
12/15/201444.9445.5844.4044.841,164,614
12/15/201452.1452.9451.6652.311,655,488
12/12/201444.9045.8344.6345.11810,406
12/12/201451.8553.0251.5152.251,355,035
12/11/201444.9646.3644.6345.471,060,780
12/11/201451.6153.4451.4752.431,294,865
12/10/201446.2146.4644.8245.161,185,821
12/10/201452.9553.1051.4751.841,632,766
12/9/201445.5446.8445.5446.791,479,560
12/9/201452.2553.5852.1553.551,539,676
12/8/201448.2848.4145.9046.031,688,557
12/8/201455.1155.4352.6852.852,755,641
12/5/201449.6449.8048.7549.00979,569
12/5/201456.8456.8455.7556.012,432,764
12/4/201449.6151.0649.5149.793,106,389
12/4/201456.4058.1856.4056.573,719,612
12/3/201448.2249.1448.0648.87901,318
12/3/201454.9955.8754.7555.541,717,714
12/2/201447.6248.4147.2148.171,058,445
12/2/201454.1955.2253.8655.101,427,569
12/1/201447.9448.6647.3747.801,280,087
12/1/201454.4655.3153.8654.201,594,469
Trading Center