TRANSCANADA $45.55

down -1.30


19/6/2013 03:19 PM  |  NYSE : TRP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

TRP historical data

Date Open High Low Close Volume
4/5/2012 43.56 43.57 42.85 43.13 6134
4/4/2012 43.11 43.77 42.77 43.59 6472
4/3/2012 43.47 43.58 43.14 43.38 4272
4/2/2012 43.00 43.90 42.91 43.63 6045
3/30/2012 43.34 43.48 42.82 43.00 4058
3/29/2012 43.05 43.14 42.38 43.13 9500
3/28/2012 43.70 43.78 43.10 43.30 3842
3/27/2012 44.35 44.44 43.86 44.01 4547
3/26/2012 44.09 44.51 44.03 44.38 7318
3/23/2012 43.66 43.86 43.42 43.71 5553
3/22/2012 42.92 43.83 42.80 43.56 10940
3/21/2012 43.32 43.33 42.67 43.12 7484
3/20/2012 43.31 43.41 42.98 43.26 7246
3/19/2012 44.29 44.43 43.45 43.58 7483
3/16/2012 44.34 44.67 44.01 44.25 6027
3/15/2012 44.05 44.55 43.75 44.28 6545
3/14/2012 44.97 45.07 44.01 44.15 7072
3/13/2012 44.50 44.98 44.44 44.98 5950
3/12/2012 44.10 44.44 43.78 44.35 4748
3/9/2012 44.22 44.31 43.96 44.02 6676
3/8/2012 44.01 44.18 43.50 44.06 4898
3/7/2012 42.78 44.10 42.52 43.71 9499
3/6/2012 43.70 43.71 42.77 42.99 9453
3/5/2012 43.81 44.14 43.50 43.92 5724
3/2/2012 44.10 44.20 43.84 43.90 6863
3/1/2012 44.10 44.31 43.95 44.10 6169
2/29/2012 43.38 44.21 43.28 43.98 11281
2/28/2012 42.50 43.14 42.09 43.11 11261
2/27/2012 41.89 42.48 41.84 42.42 3758
2/24/2012 42.38 42.41 41.96 42.03 4410
2/23/2012 42.56 42.60 42.14 42.38 2551
2/22/2012 42.36 42.76 42.25 42.42 3939
2/21/2012 42.16 42.63 42.03 42.39 4297
2/17/2012 42.29 42.51 42.05 42.16 5893
2/16/2012 42.24 42.40 41.89 42.13 4768
2/15/2012 42.44 42.58 42.14 42.26 5529
2/14/2012 41.50 42.46 41.43 42.17 5967
2/13/2012 41.73 41.91 41.48 41.56 4491
2/10/2012 41.63 41.65 41.15 41.53 4405
2/9/2012 42.25 42.38 41.76 41.86 3641
2/8/2012 42.13 42.45 41.63 42.05 3494
2/7/2012 41.44 42.17 41.18 41.96 4129
2/6/2012 41.59 41.62 41.30 41.59 2843
2/3/2012 41.63 42.00 41.44 41.73 4953
2/2/2012 41.43 41.65 41.16 41.59 4923
2/1/2012 41.44 41.51 41.13 41.35 4523
1/31/2012 41.31 41.50 40.86 41.05 4587
1/30/2012 41.18 41.40 40.84 41.09 5365
1/27/2012 41.73 42.09 41.32 41.36 4847
1/26/2012 41.82 42.12 41.74 41.77 3048
1/25/2012 41.27 41.62 41.13 41.60 3872
1/24/2012 41.57 41.81 41.23 41.29 6212
1/23/2012 41.64 41.98 41.55 41.83 7120
1/20/2012 41.38 41.58 41.13 41.28 7596
1/19/2012 41.32 41.49 40.94 41.23 8067
1/18/2012 41.70 42.23 39.74 41.41 51631
1/17/2012 42.12 42.12 41.37 41.74 5001
1/13/2012 41.46 41.67 41.03 41.57 4335
1/12/2012 41.84 42.06 41.36 41.67 4504
1/11/2012 41.99 42.06 41.38 41.64 5635
1/10/2012 42.76 42.84 42.09 42.13 4456
1/9/2012 42.52 42.58 41.88 42.56 4862
1/6/2012 43.08 43.08 42.13 42.53 4490
1/5/2012 43.29 43.34 42.82 43.07 3692
1/4/2012 43.37 43.83 43.24 43.43 2823
1/3/2012 44.04 44.28 43.28 43.56 6252
12/30/2011 43.30 43.78 43.16 43.67 4863
12/29/2011 43.09 43.28 43.01 43.24 2420
12/28/2011 43.54 43.57 42.66 42.96 5312
12/27/2011 43.64 43.95 43.60 43.88 1582
12/23/2011 43.21 43.78 43.02 43.59 5763
12/22/2011 43.40 43.67 42.81 43.07 6506
12/21/2011 42.61 43.31 42.41 43.24 5999
12/20/2011 42.23 42.79 42.01 42.45 4076
12/19/2011 42.41 42.52 41.76 41.81 5680
12/16/2011 41.50 42.30 41.50 42.21 6884
12/15/2011 41.34 41.69 41.21 41.56 4428
12/14/2011 40.60 41.11 40.55 40.99 4251
12/13/2011 41.33 41.54 40.70 40.97 5107
12/12/2011 41.08 41.43 40.93 41.37 4833
12/9/2011 41.54 41.96 41.47 41.61 5310
12/8/2011 42.00 42.05 41.48 41.56 3756
12/7/2011 41.68 42.25 41.51 42.07 4487
12/6/2011 42.06 42.14 41.65 41.86 3184
12/5/2011 42.29 42.64 41.64 41.87 5580
12/2/2011 42.60 42.60 42.19 42.30 6629
12/1/2011 41.87 42.59 41.85 42.41 8756
11/30/2011 41.24 41.86 41.02 41.80 9218
11/29/2011 40.05 40.33 39.59 40.27 4231
11/28/2011 39.60 39.94 39.45 39.63 4826
11/25/2011 39.13 39.27 38.81 38.87 3124
11/23/2011 39.46 39.62 39.06 39.52 6559
11/22/2011 40.22 40.40 39.75 39.92 7251
11/21/2011 40.14 40.26 39.70 40.16 10217
11/18/2011 39.70 40.66 39.49 40.47 12485
11/17/2011 39.86 39.99 39.22 39.53 9674
11/16/2011 39.62 40.27 39.56 39.99 11543
11/15/2011 39.67 40.11 39.27 39.91 10497
11/14/2011 39.94 40.06 39.40 39.77 23387
11/11/2011 38.62 40.49 38.62 40.33 26951
Marketplace
Trading Center