$41.85 +0.30 (%) TransCanada Corp - New York Stock Exchange, Inc.

May. 27, 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
1/5/201632.4932.5931.7932.221,299,433
1/5/201645.1545.2944.5045.031,355,145
1/4/201632.1132.6931.8632.50961,451
1/4/201644.6345.4044.4645.291,085,349
12/31/201532.5032.7932.1132.59859,225
12/31/201544.9645.4144.5645.191,151,189
12/30/201533.2033.3532.4632.57652,605
12/30/201546.3546.4245.0945.24826,630
12/29/201533.2233.5433.0733.27927,214
12/29/201546.2046.6445.8045.96857,451
12/28/201533.4833.5433.0233.25485,320
12/24/201533.8733.9733.5833.75369,959
12/24/201547.0047.0946.4946.721,255,570
12/23/201533.1233.9632.8933.831,075,398
12/23/201546.3247.0045.7046.921,811,007
12/22/201531.9532.8531.9132.471,606,947
12/22/201544.5045.7844.4745.252,265,051
12/21/201532.8533.0531.9232.051,502,180
12/21/201545.7846.0544.5644.672,532,528
12/18/201533.1833.3332.6732.803,210,444
12/18/201546.3146.5145.4645.736,145,097
12/17/201534.6034.7133.3533.402,183,876
12/17/201547.8948.1246.5446.564,548,528
12/16/201534.0035.1733.9134.951,382,934
12/16/201546.8148.4446.6548.175,569,693
12/15/201533.8434.4033.6234.201,890,626
12/15/201546.3447.1946.1247.003,190,047
12/14/201531.9333.8831.8833.712,369,228
12/14/201543.8146.5643.7746.373,813,955
12/11/201532.2832.7931.8732.082,316,858
12/11/201544.0844.9243.7844.102,269,584
12/10/201531.9733.2131.8332.761,452,899
12/10/201543.3945.0743.2344.682,599,889
12/9/201530.5432.3130.4732.261,452,256
12/9/201541.4343.8341.3543.800
12/8/201530.0330.6829.8930.171,962,534
12/8/201540.7941.6040.6641.022,767,444
12/7/201531.1431.1830.0330.551,903,519
12/7/201542.1642.1640.5841.313,308,586
12/4/201531.1331.5630.9131.271,487,715
12/4/201541.6242.1641.3541.770
12/3/201532.2032.2330.9431.222,515,229
12/3/201542.9843.0141.3141.620
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
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center