$43.91 -0.54 (%) TransCanada Corp - NYSE

May. 22, 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
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
9/16/201458.3259.1258.3258.821,725,959
9/15/201452.4953.3251.6353.232,083,623
9/15/201458.0858.9257.1958.882,498,216
9/12/201454.1754.2653.5253.682,112,022
9/12/201459.9260.0759.3959.481,234,273
9/11/201454.5454.7054.1854.321,169,447
9/11/201459.9460.1859.7560.001,547,481
9/10/201455.3955.4754.5454.841,268,569
9/10/201460.7560.8859.7059.953,078,682
9/9/201454.7955.6254.6655.591,190,581
9/9/201460.3061.2360.2061.012,541,767
9/8/201455.1155.3454.8455.071,156,714
9/8/201460.0860.4660.0860.303,018,391
9/5/201454.6555.5154.5455.491,607,347
9/5/201459.3960.3959.3960.332,594,372
9/4/201454.9855.2054.6654.901,259,423
9/4/201459.6459.8259.2559.721,340,551
9/3/201454.0554.9253.9754.921,663,322
9/3/201459.0059.8158.8859.801,290,406
9/2/201453.7554.2553.6554.121,283,174
9/2/201458.6059.2658.6059.141,112,418
8/29/201453.9254.0553.3753.78881,140
8/29/201458.3558.7457.7758.431,054,892
8/28/201453.7353.9353.5353.861,181,350
8/28/201458.3558.5958.1058.41830,471
8/27/201452.9353.8852.8353.881,745,725
8/27/201457.7058.4957.5558.451,682,542
8/26/201452.4552.7052.2552.642,199,022
8/26/201457.4557.7057.2557.651,301,001
8/25/201452.0452.3651.7352.304,285,009
8/25/201457.0157.4656.7457.451,543,206
8/22/201451.7051.7451.0051.13964,333
8/22/201456.5856.6355.8255.981,042,293
8/21/201451.8451.9551.4751.631,062,266
8/21/201456.8056.9056.3256.48785,802
8/20/201451.5451.9851.2251.941,114,104
8/20/201456.3757.0056.0557.001,304,889
8/19/201451.1951.7651.0751.68884,562
8/19/201455.8056.6555.7656.571,339,751
8/18/201451.2351.3250.9051.14739,322
8/18/201455.7855.9055.4355.67989,805
8/15/201450.8851.2650.5651.03983,345
8/15/201455.2155.8755.0755.591,428,444
8/14/201450.5750.7650.5750.72654,596
8/14/201455.2255.3655.1755.29931,655
8/13/201449.9050.4849.3850.44970,641
8/13/201454.5455.1253.9555.041,559,064
8/12/201449.4149.8449.1149.75916,903
8/12/201454.0054.4453.7054.392,236,024
8/11/201449.2849.8249.2749.51768,244
8/11/201454.0054.5353.9854.05766,109
8/8/201449.0749.2548.9149.10732,758
8/8/201453.7754.0153.6953.88667,454
8/7/201449.5849.7148.9649.31481,645
8/7/201454.3754.3753.4853.89944,489
8/6/201449.1849.5448.8249.45908,296
  • Showing 301-400 of 2,519 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center