$41.45 +0.48 (%) TransCanada Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
12/2/201532.3532.7331.8732.021,697,782
12/2/201543.4643.5842.5942.692,264,212
12/1/201531.6632.4531.5132.421,258,823
12/1/201542.2043.3542.1343.311,761,731
11/30/201531.9831.9831.5731.591,304,973
11/30/201542.5642.7042.1442.143,216,938
11/27/201532.0032.2031.7631.88347,533
11/27/201542.7942.9142.3342.431,121,235
11/26/201543.2043.2142.8142.82330,591
11/25/201532.5732.6832.2332.26674,732
11/25/201543.4943.5542.8542.891,473,762
11/24/201532.1432.8432.1132.551,126,980
11/24/201542.8243.7242.8243.311,880,210
11/23/201532.5032.9232.0832.151,016,845
11/23/201543.5044.0242.9242.991,602,010
11/20/201532.8332.9932.4132.62905,020
11/20/201543.8243.8743.2143.521,500,136
11/19/201532.3932.8532.2632.75855,842
11/19/201543.1043.6242.8843.541,107,899
11/18/201532.0532.8231.8632.341,000,593
11/18/201542.7943.8042.5643.142,105,593
11/17/201531.9332.5431.7131.901,115,254
11/17/201542.5543.3442.2342.481,540,524
11/16/201530.9831.9430.9431.92850,925
11/16/201541.3442.5641.3042.561,385,854
11/13/201530.8031.2830.4831.011,284,880
11/13/201541.0041.7540.6841.281,431,652
11/12/201531.4531.4830.9230.98794,108
11/12/201541.9541.9641.0841.121,570,131
11/11/201532.1732.3231.4231.77748,405
11/11/201542.5842.7941.7042.141,019,562
11/10/201532.3832.7131.8832.221,071,888
11/10/201543.2043.3742.3042.731,030,351
11/9/201532.7333.1232.4132.511,206,222
11/9/201543.5043.9543.0543.181,519,967
11/6/201534.0734.2632.2332.562,348,455
11/6/201545.2545.4842.8743.322,757,800
11/5/201534.2434.5833.8634.361,488,506
11/5/201545.2245.5444.5545.252,139,502
11/4/201533.9634.5933.7934.281,153,934
11/4/201544.4245.4344.3345.101,599,130
11/3/201533.4534.1133.2034.02981,334
11/3/201543.8644.5943.6344.441,072,436
11/2/201533.4133.8133.2433.71975,429
11/2/201543.7044.2943.5544.22984,436
10/30/201533.8834.1033.5933.591,037,654
10/30/201544.6744.8143.9344.002,209,458
10/29/201533.8534.0533.5533.87622,851
10/29/201544.6044.8944.2244.63913,108
10/28/201533.5034.1533.2033.94892,824
10/28/201544.1645.0243.8444.743,504,241
10/27/201533.3333.6233.0033.371,112,170
10/27/201544.0544.4843.7544.242,207,730
10/26/201534.1034.2033.5933.67756,429
10/26/201544.9944.9944.1944.291,347,207
10/23/201534.3734.4733.7934.09684,749
10/23/201545.4445.4544.5444.901,580,781
10/22/201534.3534.5534.0134.241,044,303
10/22/201544.9545.2944.5344.901,171,479
10/21/201534.4434.7734.0534.09741,549
10/21/201544.8745.5044.7244.750
10/20/201534.1135.0033.9534.53799,343
10/20/201544.3645.2844.0744.851,041,374
10/19/201534.6234.7333.8934.05743,428
10/19/201544.8344.9544.1044.29976,436
10/16/201534.9735.2134.5834.91743,577
10/16/201545.3245.4044.6945.031,814,997
10/15/201534.9635.1334.5234.97642,280
10/15/201545.2445.3944.5344.891,127,984
10/14/201534.6035.0834.5434.95716,341
10/14/201544.9045.3844.8245.161,520,960
10/13/201534.5634.8834.3334.54830,911
10/13/201545.1445.3744.7044.931,365,711
10/12/201534.8435.0234.3534.84548,216
10/9/201535.4835.5134.5234.821,000,443
10/9/201546.0646.1044.6245.051,406,793
10/8/201535.4435.5734.7135.241,493,515
10/8/201546.3946.4345.3545.841,410,840
10/7/201534.9435.4834.9435.291,701,315
10/7/201545.5546.2145.4946.171,978,272
10/6/201534.2034.8634.0134.481,124,204
10/6/201544.7845.4844.5244.951,121,486
10/5/201532.8734.5732.8734.202,120,711
10/5/201543.2045.2243.1144.752,813,993
10/2/201531.7832.5531.7832.501,640,769
10/2/201542.0942.9242.0442.851,600,440
10/1/201532.0732.3131.4331.891,299,355
10/1/201542.4342.7741.6742.311,793,863
9/30/201531.1331.6330.9631.581,467,659
9/30/201541.7742.2141.5042.202,490,656
9/29/201531.0031.5330.6030.821,203,023
9/29/201541.5842.2141.1041.381,392,169
9/28/201532.5632.6631.0331.051,782,468
9/28/201543.5043.6041.5541.551,619,248
9/25/201533.0933.3632.8033.151,508,330
9/25/201544.0844.4143.6944.161,593,388
9/24/201532.4832.9832.1632.781,009,992
9/24/201543.4244.1243.0043.671,433,565
9/23/201533.9234.1332.7132.78785,029
9/23/201544.9645.3043.6643.70710,921
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center