$34.44 +0.27 (%) TransCanada Corp - NYSE

Aug. 28, 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
4/8/201554.6055.1454.4254.681,286,594
4/7/201543.1343.9743.1343.671,313,575
4/7/201554.0554.9653.9754.601,947,828
4/6/201543.5043.7743.1643.18737,760
4/6/201554.3554.5853.8453.98929,388
4/2/201542.8343.4042.7143.29798,087
4/2/201553.9554.6053.7854.441,147,044
4/1/201542.7642.9942.3742.60869,886
4/1/201554.0954.1653.5753.76884,658
3/31/201542.9043.0442.5442.721,437,314
3/31/201554.6654.6854.0354.161,773,547
3/30/201543.1243.9243.0043.19834,028
3/30/201554.6255.7954.3454.751,337,515
3/27/201543.7043.9442.8043.01753,288
3/27/201554.6054.9353.5054.151,065,482
3/26/201544.7045.0143.8044.151,103,965
3/26/201555.3156.0054.7055.081,248,799
3/25/201544.8045.1344.6844.751,173,560
3/25/201555.9556.5155.8055.871,315,869
3/24/201544.3544.7044.1144.651,088,258
3/24/201555.3855.8855.0955.84781,151
3/23/201544.3244.6043.8044.27695,855
3/23/201555.5755.7754.9055.33757,970
3/20/201543.8944.2643.5744.08629,933
3/20/201555.5555.8955.0755.523,375,972
3/19/201543.7843.9643.3543.40878,660
3/19/201555.5755.9355.1755.421,337,232
3/18/201543.1844.5542.8844.331,238,747
3/18/201555.2656.1254.8255.741,295,635
3/17/201542.2543.6242.2543.441,622,290
3/17/201554.0055.7154.0055.501,351,272
3/16/201541.6742.8141.6542.55896,846
3/16/201553.2254.6753.2054.371,086,050
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
  • Showing 201-300 of 2,520 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!