$47.60 0.00 (%) TransCanada Corp - New York Stock Exchange, Inc.

Sep. 29, 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
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
1/22/201645.8147.0845.6746.891,970,746
1/21/201630.0031.7129.7131.381,699,422
1/21/201643.4245.1642.8444.841,719,011
1/20/201628.9529.9228.4029.711,925,065
1/20/201642.2343.3441.5143.062,434,849
1/19/201629.4229.8829.1329.561,242,128
1/19/201642.6543.3642.3443.021,818,302
1/18/201642.5142.9242.0642.362,471,838
1/15/201629.8830.6729.2029.491,596,184
1/15/201643.1844.2542.4842.824,993,745
1/14/201630.9831.5530.4831.301,776,000
1/14/201644.4945.2843.8845.001,678,383
1/13/201632.0432.2030.6630.811,677,576
1/13/201645.6345.7744.0644.261,879,034
1/12/201631.0331.7130.7831.572,635,944
1/12/201644.0845.2443.9344.912,154,102
1/11/201630.8631.0930.4630.861,121,808
1/11/201643.5144.0843.2343.931,334,041
1/8/201630.4731.2630.1330.731,001,416
1/8/201642.9444.1742.5743.471,540,140
1/7/201631.0431.2130.3030.451,026,218
1/7/201643.7643.9342.7142.941,632,074
1/6/201631.6331.8731.4131.701,220,201
1/6/201644.6144.9044.2844.611,519,464
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
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center