$53.51 -0.12 (%) TransCanada Corp - NYSE

Sep. 17, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
2/12/201448.8549.3048.6949.13691,290
2/11/201444.1344.7044.1044.37447,516
2/11/201448.7349.2848.7348.84855,201
2/10/201443.9144.2243.5744.16390,916
2/10/201448.4648.8948.1548.85792,553
2/7/201443.9344.1643.7243.98414,080
2/7/201448.3248.6948.1648.56969,576
2/6/201443.0043.7342.8943.67439,332
2/6/201447.7648.4047.6548.33869,813
2/5/201443.1143.1942.7343.16646,701
2/5/201447.8847.8847.4347.82779,258
2/4/201443.6243.7442.8743.09578,235
2/4/201448.1348.4747.5047.721,068,727
2/3/201444.7544.7943.4143.50938,103
2/3/201449.5049.5048.1848.281,527,406
1/31/201442.3144.0242.2143.442,146,185
1/31/201447.4148.8947.2548.421,686,286
1/30/201442.6242.9042.5042.85474,227
1/30/201447.6347.9247.4747.831,095,759
1/29/201443.2643.3642.2342.39890,150
1/29/201448.1548.1547.1447.361,318,533
1/28/201443.5043.5743.1643.34686,644
1/28/201448.5748.6448.1848.381,143,982
1/27/201445.6845.6843.5943.67667,746
1/27/201448.3848.8048.2848.551,137,571
1/24/201443.8944.2943.7243.73525,576
1/24/201448.6249.0948.4048.44910,545
1/23/201444.0544.2743.9644.181,059,949
1/23/201449.0049.2948.9049.01798,325
1/22/201444.3144.4243.9544.06562,838
1/22/201448.5549.0848.4548.842,103,149
1/21/201444.3144.5343.9844.20463,557
1/21/201448.5948.8848.2748.471,145,871
1/20/201448.6049.0048.1048.40358,333
1/17/201444.0944.5444.0644.30434,952
1/17/201448.2948.8248.2948.61983,351
1/16/201444.0044.3743.8344.24434,930
1/16/201447.9648.4847.8748.32727,796
1/15/201444.2144.4143.8043.95523,771
1/15/201448.4048.6347.9448.121,110,697
1/14/201444.3544.6144.0144.09357,003
1/14/201448.3948.7448.2148.261,104,263
1/13/201444.1244.4744.1144.46474,248
1/13/201447.9948.2947.9348.20919,279
1/10/201444.2944.2943.7644.07486,624
1/10/201448.4048.4547.8348.03852,069
1/9/201444.2644.5643.8544.37389,144
1/9/201448.0348.2547.6048.12942,108
1/8/201444.1144.3643.7444.26419,674
1/8/201447.6147.9147.2547.761,215,050
1/7/201444.5444.6544.1344.16412,420
1/7/201447.6147.9247.5247.58909,790
1/6/201445.2345.2344.3944.55468,161
1/6/201448.2048.2547.3347.441,053,307
1/3/201445.3745.4045.0445.32313,800
1/3/201448.2248.2447.8048.21559,005
1/2/201445.6345.8145.1645.31309,728
1/2/201448.5048.6048.1148.38597,574
12/31/201345.7446.0245.6545.66297,251
12/31/201348.6048.9348.4848.54626,623
12/30/201345.2945.6845.0845.62315,370
12/30/201348.4748.7048.2348.54495,012
12/27/201345.4445.8045.2245.29339,916
12/27/201348.4348.8948.3748.45618,527
12/26/201345.8345.9745.8145.92180,527
12/24/201345.8646.0245.7345.73204,873
12/24/201348.8148.9048.5248.52404,837
12/23/201345.5246.0145.2945.80700,877
12/23/201348.2848.8247.9848.611,242,823
12/20/201344.9145.3044.6845.04476,230
12/20/201348.1648.3947.8247.912,495,484
12/19/201344.6445.0444.3444.94343,069
12/19/201347.7848.0547.4447.94942,416
12/18/201343.8844.9243.8844.63491,421
12/18/201346.6747.7646.6747.661,435,108
12/17/201344.2144.2543.9844.03436,627
12/17/201346.8446.9946.6346.671,139,109
12/16/201343.8044.2543.6344.12431,302
12/16/201346.4846.8746.2046.731,114,170
12/13/201343.5643.8343.3243.67340,599
12/13/201346.2546.4046.1046.271,022,308
12/12/201343.6743.7543.3443.531,302,364
12/12/201346.4146.5146.1346.301,423,189
12/11/201344.3544.3543.8343.931,381,011
12/11/201347.0247.0346.4646.491,194,607
12/10/201344.2544.3844.1544.23714,219
12/10/201346.9647.1746.8346.891,256,139
12/9/201344.1644.3343.7944.27354,369
12/9/201347.0047.1946.7047.08906,412
12/6/201343.7444.2043.5844.14292,166
12/6/201346.4147.1046.4047.06961,073
12/5/201343.8243.8543.4543.76431,597
12/5/201346.8046.8146.4046.541,179,321
12/4/201344.2744.2843.3443.80762,540
12/4/201347.2347.2346.3546.711,447,440
12/3/201344.4544.7344.1744.36516,051
12/3/201347.1747.7347.1047.271,194,766
12/2/201344.1144.7043.9144.50511,007
12/2/201346.8047.5446.7247.391,041,825
11/29/201344.3744.6444.2544.39140,499
  • Showing 301-400 of 2,515 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center