$33.28 0.00 (%) TransCanada Corp - NYSE

Sep. 1, 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
1/28/201556.1056.5855.3055.323,713,720
1/27/201544.3145.1344.1845.07838,753
1/27/201555.2255.9954.7755.991,030,059
1/26/201545.0145.0144.3644.42727,420
1/26/201556.0056.0255.1755.40871,719
1/23/201544.6644.9844.4944.82944,928
1/23/201555.5855.9055.2455.671,161,340
1/22/201543.9944.9443.9944.641,033,468
1/22/201554.3955.6354.3955.361,234,494
1/21/201543.8944.5843.6243.801,357,664
1/21/201552.5954.8852.5954.001,527,460
1/20/201544.8445.0443.4843.711,308,513
1/20/201554.0054.2552.5752.961,128,726
1/19/201553.6953.9552.7453.18416,018
1/16/201543.1944.5843.0444.271,084,818
1/16/201551.7253.3651.7253.071,331,280
1/15/201544.3844.5143.1043.341,300,156
1/15/201552.9552.9851.5651.90981,683
1/14/201543.6444.3342.1144.022,179,218
1/14/201552.1552.9250.5152.591,446,922
1/13/201544.7745.2043.4843.921,279,502
1/13/201553.3554.0052.0152.501,947,797
1/12/201546.5046.6244.2744.771,429,554
1/12/201555.5755.5852.9653.511,711,967
1/9/201546.7847.8846.5546.621,739,044
1/9/201556.2656.8155.2455.341,787,379
1/8/201546.0646.7645.7646.35971,438
1/8/201554.4955.3054.0454.932,899,101
1/7/201545.9446.5145.1545.621,333,010
1/7/201554.7455.0653.5453.901,305,673
1/6/201547.2547.2545.4545.872,097,325
1/6/201555.6255.6253.6554.211,563,236
1/5/201548.8349.1147.4147.491,197,373
1/5/201557.5357.9155.7155.831,341,127
1/2/201549.0649.6448.9649.29746,406
1/2/201557.3858.1757.2858.02609,792
12/31/201448.8849.4748.4549.10772,823
12/31/201456.7057.3956.2057.10899,532
12/30/201448.9949.3848.4649.12788,444
12/30/201456.8257.2956.3457.06713,714
12/29/201448.6749.3448.5049.08781,977
12/29/201456.5857.4456.3857.06892,607
12/26/201448.8149.2348.7448.95478,388
12/24/201448.9049.0248.4448.79485,352
12/24/201456.6156.9856.3056.73397,754
12/23/201447.8048.9947.7548.79960,407
12/23/201455.6856.9155.6856.821,037,157
12/22/201447.5347.7046.8347.611,206,522
12/22/201455.2755.5354.4155.411,188,341
12/19/201447.3747.7146.8647.683,120,676
12/19/201455.0455.4454.3855.276,050,302
12/18/201447.4847.4846.2147.001,027,046
12/18/201455.0055.0053.6454.571,872,542
12/17/201445.4247.4445.0746.631,341,232
12/17/201452.7554.9452.4754.332,383,415
12/16/201444.6545.9544.6145.421,615,574
12/16/201452.0753.4551.7852.832,620,511
12/15/201444.9445.5844.4044.841,164,614
12/15/201452.1452.9451.6652.311,655,488
12/12/201444.9045.8344.6345.11810,406
12/12/201451.8553.0251.5152.251,355,035
12/11/201444.9646.3644.6345.471,060,780
12/11/201451.6153.4451.4752.431,294,865
12/10/201446.2146.4644.8245.161,185,821
12/10/201452.9553.1051.4751.841,632,766
12/9/201445.5446.8445.5446.791,479,560
12/9/201452.2553.5852.1553.551,539,676
12/8/201448.2848.4145.9046.031,688,557
12/8/201455.1155.4352.6852.852,755,641
12/5/201449.6449.8048.7549.00979,569
12/5/201456.8456.8455.7556.012,432,764
12/4/201449.6151.0649.5149.793,106,389
12/4/201456.4058.1856.4056.573,719,612
12/3/201448.2249.1448.0648.87901,318
12/3/201454.9955.8754.7555.541,717,714
12/2/201447.6248.4147.2148.171,058,445
12/2/201454.1955.2253.8655.101,427,569
12/1/201447.9448.6647.3747.801,280,087
12/1/201454.4655.3153.8654.201,594,469
11/28/201448.6848.7448.1348.16769,645
11/28/201455.1155.6454.2654.451,788,574
11/27/201456.4756.5154.7956.00615,805
11/26/201449.4950.1149.4249.82912,238
11/26/201455.6056.2955.5155.891,349,530
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
  • 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!