$40.65 +0.68 (%) TransCanada Corp - NYSE

Jul. 2, 2015 | 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
11/25/201449.7950.3349.1549.381,350,996
11/25/201456.1156.5855.3155.502,871,845
11/24/201450.7351.0949.4249.551,168,897
11/24/201457.2757.4955.8155.921,767,961
11/21/201451.4251.4450.5850.70972,070
11/21/201457.6557.7056.8756.931,082,919
11/20/201450.5151.2550.3850.83969,643
11/20/201457.1957.9857.1257.551,269,991
11/19/201449.4151.0449.4150.681,790,551
11/19/201456.0057.8155.9857.501,916,921
11/18/201450.4050.6549.3149.571,630,578
11/18/201456.9057.2355.7456.001,537,766
11/17/201449.8450.9349.5050.101,810,941
11/17/201456.1257.6156.0056.571,694,680
11/14/201450.0050.0449.1549.391,799,537
11/14/201456.8956.8955.4855.801,212,299
11/13/201450.8950.9649.3749.641,491,097
11/13/201457.6657.7056.0756.451,013,379
11/12/201449.5850.5149.4650.361,775,182
11/12/201456.1157.0556.0057.051,357,375
11/11/201449.5649.7549.1749.72909,745
11/11/201456.4056.4855.8956.341,293,245
11/10/201449.7750.1849.2849.45827,656
11/10/201456.4756.7455.8956.26686,536
11/7/201449.5750.1849.0649.401,284,940
11/7/201456.3257.0055.5656.05992,180
11/6/201449.8950.2749.0549.221,675,857
11/6/201457.0857.4256.1056.381,469,747
11/5/201449.3150.0548.7549.942,207,043
11/5/201456.4057.0355.7356.861,935,722
11/4/201448.4648.9847.2148.372,102,835
11/4/201455.2655.8853.8755.191,942,802
11/3/201449.2349.3448.3548.531,747,260
11/3/201455.7555.7554.9355.031,712,815
10/31/201449.1850.0648.8149.291,165,528
10/31/201455.3656.5555.0755.551,984,912
10/30/201449.2849.8149.0549.31747,286
10/30/201455.6255.6854.8855.211,331,633
10/29/201449.7449.9848.8249.221,046,515
10/29/201455.3355.6454.6455.111,721,653
10/28/201448.6649.5748.2949.451,494,068
10/28/201454.5955.3754.1155.301,651,229
10/27/201448.1448.4447.5148.29831,108
10/27/201454.1554.4953.4854.331,080,908
10/24/201448.0848.6747.6448.40944,740
10/24/201453.8854.5853.3954.311,069,129
10/23/201447.9248.5047.8547.931,621,403
10/23/201453.7054.5453.6953.921,206,215
10/22/201448.3148.7047.4047.481,164,365
10/22/201454.4054.7653.2753.461,721,101
10/21/201448.2248.4947.1648.392,007,589
10/21/201454.6854.6852.9054.332,606,008
10/20/201446.8247.5246.2247.441,082,175
10/20/201453.1053.6152.0853.541,325,481
10/17/201447.3947.3946.4046.761,878,277
10/17/201453.3853.3852.2852.712,212,617
10/16/201444.6447.4844.5246.572,724,796
10/16/201450.8053.4550.5052.462,741,483
10/15/201444.2245.3943.7145.253,402,558
10/15/201450.0051.1649.3050.913,577,187
10/14/201446.3646.8144.2744.707,003,711
10/14/201452.0052.5750.0350.535,787,287
10/13/201447.8148.4646.0546.071,984,809
10/10/201447.7148.7747.1947.723,454,796
10/10/201453.4254.5252.8453.512,921,823
10/9/201450.1750.3347.4147.773,734,626
10/9/201455.8455.9952.9253.502,896,543
10/8/201450.7250.9049.3450.291,606,165
10/8/201456.6956.9155.2155.802,172,375
10/7/201451.0151.3250.6750.72994,081
10/7/201456.9957.3856.6056.611,382,318
10/6/201450.7051.4150.6051.211,136,720
10/6/201456.9257.2756.7457.031,434,441
10/3/201450.6850.8250.2850.431,403,193
10/3/201456.9357.1156.4756.771,297,251
10/2/201450.8851.1149.7250.792,007,501
10/2/201456.5356.9955.5456.692,468,850
10/1/201451.7051.8450.8250.971,537,073
10/1/201458.0058.0356.8056.861,755,617
9/30/201451.4552.0251.0951.531,350,962
9/30/201457.4758.1557.1257.681,944,304
9/29/201451.6852.2051.4051.971,316,994
9/29/201457.5658.2057.2857.891,514,296
9/26/201451.5352.2251.0352.071,794,432
9/26/201457.1258.2656.7458.141,756,639
9/25/201453.2453.4752.0052.171,995,012
9/25/201459.0459.4157.6757.862,245,124
9/24/201453.6054.1352.9053.592,214,786
9/24/201459.5159.9758.6259.182,841,440
9/23/201454.8955.2153.5053.842,800,161
9/23/201460.4760.8459.2359.602,377,680
9/22/201455.7855.9854.9855.022,719,324
9/22/201461.3461.7260.5760.681,908,921
9/19/201455.0558.4055.0556.196,717,718
9/19/201460.0763.8660.0761.386,737,437
9/18/201453.7957.1053.2255.529,426,255
9/18/201459.0062.5458.2160.814,974,739
9/17/201453.6553.9153.2753.511,390,577
9/17/201458.7559.0558.3458.861,349,283
9/16/201453.1653.7553.0253.631,009,760
  • Showing 301-400 of 2,518 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!