$46.68 -0.08 (%) TransCanada Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
4/5/201649.3049.4548.4648.832,113,075
4/4/201638.1538.2537.8537.87944,477
4/4/201649.7049.8349.4449.443,062,166
4/1/201638.3838.3837.6838.151,866,482
4/1/201649.9150.1549.3049.594,291,531
3/31/201639.1539.7038.8239.311,449,343
3/31/201650.6351.5550.1251.063,348,972
3/30/201638.3239.4238.2539.151,693,410
3/30/201649.8451.0849.6850.722,930,513
3/29/201637.4338.1537.2137.951,172,238
3/29/201649.2049.8249.1149.561,974,497
3/28/201637.9038.0937.5338.021,239,237
3/28/201650.1750.2949.5450.101,749,527
3/24/201637.2137.9936.9737.79864,322
3/24/201649.4350.3349.1349.982,097,995
3/23/201637.8637.8637.2937.581,133,083
3/23/201649.7449.7749.2449.671,805,868
3/22/201637.0137.9636.8737.801,233,514
3/22/201648.5449.5148.2549.132,884,774
3/21/201637.4937.6936.9737.041,099,183
3/21/201648.8649.1748.3648.441,538,432
3/18/201637.0838.2337.0437.655,272,655
3/18/201648.0049.5548.0049.0811,032,899
3/17/201637.1238.1937.0938.08936,754
3/17/201648.4649.6448.1549.421,396,800
3/16/201636.4337.1736.3236.701,996,077
3/16/201648.7249.0748.1448.151,430,676
3/15/201635.3636.3135.2736.251,451,769
3/15/201647.2848.4847.0848.441,402,636
3/14/201635.7835.8635.2135.771,116,114
3/14/201647.4147.5746.8147.451,709,579
3/11/201636.0836.3435.7335.961,848,275
3/11/201647.8547.9847.1647.592,066,932
3/10/201637.1238.2635.0635.666,028,147
3/10/201649.3850.9046.8447.634,568,114
3/9/201637.1937.6037.0437.121,029,870
3/9/201649.9550.0949.0849.202,051,976
3/8/201637.0837.2736.8836.981,067,113
3/8/201649.4049.8949.3749.551,347,603
3/7/201636.6837.5636.6737.241,022,290
3/7/201649.0149.9149.0049.421,673,499
3/4/201637.0037.2236.7536.99701,254
3/4/201649.6149.6549.0449.30963,531
3/3/201636.4536.8736.2736.811,568,727
3/3/201649.1849.3948.7949.291,161,524
3/2/201636.6036.6135.6936.431,645,839
3/2/201649.3049.4148.1148.922,163,242
3/1/201637.0737.3836.5136.751,571,082
3/1/201650.0650.1149.1449.271,463,226
2/29/201636.8137.0336.5036.701,244,713
2/29/201649.6950.1149.3249.651,526,966
2/26/201636.3636.9536.2536.761,371,198
2/26/201649.0350.0249.0149.681,448,477
2/25/201636.8036.9935.3435.962,066,682
2/25/201649.9050.3747.9948.733,063,301
2/24/201636.2037.1936.0137.081,148,121
2/24/201650.1550.9149.8050.791,390,800
2/23/201636.5637.1936.4336.92775,258
2/23/201650.3151.2550.1550.831,430,079
2/22/201637.0337.2536.6437.05855,195
2/22/201650.6850.9950.1350.801,681,612
2/19/201635.9736.3935.7936.31719,837
2/19/201649.7450.2349.4949.981,080,745
2/18/201636.7636.8336.2736.56864,899
2/18/201650.3350.5949.7750.311,584,090
2/17/201635.8536.6235.5336.451,498,013
2/17/201649.5050.2149.0649.961,848,430
2/16/201635.4735.6434.9835.301,078,332
2/16/201649.0549.4048.6348.961,519,733
2/12/201634.8035.1534.5035.071,141,139
2/12/201648.5048.7247.9748.661,357,292
2/11/201633.5134.9133.3734.621,429,782
2/11/201646.9648.6446.6848.241,678,639
2/10/201634.4434.9634.0334.631,106,873
2/10/201647.6948.5847.4648.231,596,922
2/9/201634.4735.0334.0134.441,231,260
2/9/201647.7948.3547.1547.771,743,843
2/8/201634.8135.1034.3434.921,217,554
2/8/201648.5048.9347.9048.591,484,902
2/5/201635.5535.5935.0035.50848,384
2/5/201648.9749.4048.3049.401,627,262
2/4/201635.4035.7535.1335.681,432,062
2/4/201648.4049.1448.0949.021,893,234
2/3/201634.1434.9333.6034.901,066,966
2/3/201646.9148.1546.7748.051,682,617
2/2/201633.3434.2233.2033.85807,530
2/2/201646.9648.0046.6347.521,593,006
2/1/201634.1734.5433.6634.401,111,263
2/1/201648.0348.1247.1747.911,260,266
1/29/201634.8534.8533.9934.56821,722
1/29/201648.8048.8047.9148.652,531,841
1/28/201634.3234.7733.9334.571,019,639
1/28/201647.7848.8347.6848.571,445,400
1/27/201633.2934.4232.7733.55898,148
1/27/201647.0148.3646.2947.311,557,652
1/26/201632.8033.9632.6633.481,425,016
1/26/201646.3847.7446.2547.131,842,175
1/25/201632.3233.1832.0432.171,263,223
1/25/201645.9547.0945.7045.911,282,187
1/22/201632.2133.2632.2133.121,617,871
  • Showing 201-300 of 2,515 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center