$47.68 +0.68 (%) TransCanada Corp - NYSE

Dec. 19, 2014 | 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
5/19/201446.7747.0646.7746.99395,010
5/16/201446.8947.1146.6746.96276,834
5/16/201451.0351.2650.7251.00551,970
5/15/201446.9547.0946.7147.03405,104
5/15/201451.1551.2250.8151.20934,810
5/14/201446.7847.1546.7147.00457,795
5/14/201451.0851.2950.9451.15461,364
5/13/201446.7746.9946.6446.72248,911
5/13/201451.0051.1850.8551.00771,207
5/12/201446.5146.8346.3846.69303,223
5/12/201450.6150.9850.5150.90641,526
5/9/201446.7346.7346.2346.37357,025
5/9/201450.8750.9750.4150.54662,596
5/8/201447.1247.2946.7946.94412,619
5/8/201451.3551.4550.6450.80922,095
5/7/201447.1147.2846.7547.08419,402
5/7/201451.3251.5250.9651.321,174,158
5/6/201446.7347.1746.6346.91477,353
5/6/201451.0051.3950.8551.04845,170
5/5/201446.3846.8346.1746.58485,074
5/5/201450.8951.3450.6951.031,000,798
5/2/201446.8246.8646.4246.58320,643
5/2/201451.4551.4551.0151.17878,539
5/1/201446.6546.9446.4346.70603,699
5/1/201451.2451.4551.0151.18691,826
4/30/201446.6946.9146.4746.63437,487
4/30/201451.0951.4550.8951.081,041,500
4/29/201446.5047.2546.4946.82502,522
4/29/201451.0051.7851.0051.201,357,432
4/28/201446.0046.4346.0046.27553,292
4/28/201450.7151.1950.7051.04727,290
4/25/201445.7746.0245.4845.94343,400
4/25/201450.5650.8250.1350.712,101,377
4/24/201445.3145.8345.2545.73634,035
4/24/201449.9550.5749.9050.38912,944
4/23/201445.2145.5545.0645.17606,457
4/23/201449.9450.3049.7749.84752,571
4/22/201445.0045.4644.8745.39555,461
4/22/201449.5550.1549.3850.041,508,675
4/21/201445.7245.8044.7844.871,507,935
4/21/201450.4050.5049.3449.382,821,555
4/17/201446.7646.9246.5646.57376,431
4/17/201451.4651.5851.2051.30820,700
4/16/201446.6146.7946.4746.70513,447
4/16/201451.2151.5351.0151.47844,381
4/15/201446.2846.6446.0746.38692,298
4/15/201450.8051.2550.6150.891,151,803
4/14/201446.9346.9746.5546.65378,702
4/14/201451.5051.5051.0551.12741,773
4/11/201446.4746.8546.4746.77294,136
4/11/201451.1851.4251.0251.35680,705
4/10/201446.6647.2446.4946.79378,902
4/10/201450.9151.5050.7651.191,230,161
4/9/201446.9347.1246.5946.80346,807
4/9/201451.3151.5050.7450.86836,837
4/8/201446.5947.0546.1046.95567,228
4/8/201450.8851.4050.4451.29736,831
4/7/201446.6146.9546.5346.54375,707
4/7/201451.1951.5351.0451.14618,443
4/4/201446.8246.8646.3746.73351,067
4/4/201451.5251.5250.9251.29467,126
4/3/201446.9347.0946.2446.40399,138
4/3/201451.7451.8951.0351.22895,239
4/2/201446.2146.9346.1046.87724,025
4/2/201450.9551.7450.8851.571,369,322
4/1/201445.5446.3445.4046.31530,393
4/1/201450.3851.1350.1451.01936,671
3/31/201445.4745.5945.3345.52359,507
3/31/201450.0950.3949.9750.251,357,053
3/28/201445.1545.2545.0245.16297,051
3/28/201449.8750.0049.7449.92555,073
3/27/201444.8845.0944.7444.96385,203
3/27/201449.8149.9449.4849.61611,477
3/26/201445.5445.6545.0245.16417,072
3/26/201450.8450.9749.9850.06989,857
3/25/201445.2545.6244.9645.55468,338
3/25/201450.6250.9050.2650.83572,579
3/24/201445.0645.2044.8245.06395,977
3/24/201450.5550.6850.2550.45589,066
3/21/201444.7445.0244.6344.86639,826
3/21/201449.9750.4449.9650.331,914,034
3/20/201444.5744.6544.2044.62391,297
3/20/201450.1050.2449.7850.18545,666
3/19/201445.1845.2144.4444.72494,190
3/19/201450.5050.5150.0550.30899,391
3/18/201445.2045.4345.0645.19445,005
3/18/201449.9850.4249.8150.33760,904
3/17/201444.6945.1644.6045.05446,847
3/17/201449.5649.9349.4249.80584,991
3/14/201444.3444.7644.2244.59426,539
3/14/201449.0249.6149.0249.48536,747
3/13/201444.5744.6444.3644.50302,277
3/13/201449.3449.3449.0849.20812,730
3/12/201444.0044.4443.9844.38358,613
3/12/201448.9249.4048.9249.28945,396
3/11/201444.2344.3943.8544.31538,431
3/11/201449.0649.2548.6749.201,079,694
3/10/201444.4544.5544.1344.29376,690
3/10/201449.3549.4349.0249.15551,322
3/7/201444.8945.0344.2544.49470,839
  • Showing 301-400 of 2,519 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center