TransCanada Corp $56.19

up +0.67


19/9/2014 04:00 PM  |  NYSE : TRP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
12/3/201347.1747.7347.1047.271,194,766
12/2/201344.1144.7043.9144.50511,007
12/2/201346.8047.5446.7247.391,041,825
11/29/201344.3744.6444.2544.39140,499
11/29/201346.9747.2546.8446.85895,051
11/28/201346.8347.0046.7246.86262,776
11/27/201344.8545.0744.1744.28572,370
11/27/201347.4747.7346.8246.921,056,940
11/26/201345.3745.6744.9545.15509,816
11/26/201347.8648.2147.4747.472,112,888
11/25/201344.6745.4444.6645.28339,213
11/25/201347.1047.9847.1047.792,133,418
11/22/201344.7944.9244.5844.81314,683
11/22/201347.2047.2946.9747.12894,961
11/21/201345.1845.1844.8244.87446,140
11/21/201347.1647.3747.0347.18787,142
11/20/201344.9145.2844.8745.17649,685
11/20/201346.9547.3046.8847.222,496,773
11/19/201345.2145.3144.4944.64509,865
11/19/201347.1647.3046.6146.751,403,253
11/18/201345.5945.7645.2045.34316,025
11/18/201347.5047.6747.1847.30719,164
11/15/201345.2445.5044.9945.50473,161
11/15/201347.4947.5947.1247.51711,653
11/14/201344.8345.3044.7445.24524,937
11/14/201346.9647.4346.9547.301,076,638
11/13/201344.7345.0044.6444.93309,866
11/13/201346.9547.2146.7146.98993,782
11/12/201344.6944.8844.5444.71413,450
11/12/201346.9047.1046.6646.92802,310
11/11/201345.1345.1744.6144.75375,140
11/11/201347.2947.3146.7446.86721,204
11/8/201345.4545.5544.8945.09330,068
11/8/201347.5747.8247.1047.231,016,926
11/7/201346.3546.4045.6545.71426,956
11/7/201348.3448.4847.7447.801,996,892
11/6/201345.2046.4545.0946.22666,538
11/6/201347.2648.3747.0548.161,789,148
11/5/201345.1245.2844.8144.89779,621
11/5/201347.0847.3046.8846.981,349,124
11/4/201345.4545.4944.9345.03401,943
11/4/201347.3047.4046.8046.89801,539
11/1/201345.0645.3245.0545.25347,453
11/1/201347.1247.2747.0547.201,308,377
10/31/201345.1545.2544.8245.11337,665
10/31/201347.1847.1846.7946.991,208,145
10/30/201344.7845.0644.4744.96307,803
10/30/201346.8747.2446.4947.151,049,491
10/29/201344.9145.2044.5244.66317,495
10/29/201347.0047.1946.6046.761,279,133
10/28/201345.0045.1344.6944.81450,823
10/28/201346.9947.1446.6746.81881,626
10/25/201344.3344.9944.2244.94398,684
10/25/201346.2647.0346.2046.96861,027
10/24/201344.3744.5744.2144.34330,043
10/24/201346.1446.4246.0846.24567,373
10/23/201344.4444.7844.3944.44421,853
10/23/201345.9146.4045.8546.141,052,906
10/22/201344.9645.0044.6144.66318,748
10/22/201346.2746.3345.9045.931,025,827
10/21/201344.6344.7444.3544.74354,883
10/21/201345.9646.0945.6746.09779,684
10/18/201344.0244.9144.0244.67517,931
10/18/201345.2846.2045.2846.021,149,282
10/17/201343.6044.1743.3744.08430,492
10/17/201344.9145.4544.7045.34939,799
10/16/201343.1943.6243.1543.59324,742
10/16/201344.7145.0944.7045.06600,781
10/15/201343.7743.8642.8643.11455,952
10/15/201345.4045.5044.4644.76979,770
10/14/201343.7143.7743.3643.65175,159
10/11/201343.1843.9143.1743.80351,740
10/11/201344.9945.4844.8645.33729,612
10/10/201343.0143.2042.7843.08314,501
10/10/201344.7044.9044.4244.78973,778
10/9/201342.4443.0042.4342.76350,439
10/9/201344.0044.6844.0044.441,354,114
10/8/201342.9043.1742.4142.43394,809
10/8/201344.3244.5643.9544.00878,991
10/7/201342.6243.1042.5642.84429,936
10/7/201344.0044.4543.9444.181,083,098
10/4/201343.1243.5642.8942.96348,832
10/4/201344.4844.9944.1344.131,250,966
10/3/201343.7543.7843.0843.26351,146
10/3/201345.2045.2044.4544.69930,659
10/2/201343.6543.7643.1343.72300,902
10/2/201345.0245.1944.5645.191,046,458
10/1/201343.8444.0343.6943.78279,244
10/1/201345.1145.4245.1145.20853,287
9/30/201344.1144.5243.9243.94587,487
9/30/201345.2145.7845.2145.251,105,356
9/27/201343.9944.3043.7744.24390,953
9/27/201345.3945.6445.1645.55906,745
9/26/201343.6144.0443.5344.00717,395
9/26/201344.9745.3944.8945.35904,974
9/25/201344.3144.5343.8544.00468,719
9/25/201345.6945.9245.2345.391,098,815
9/24/201344.4344.6444.1244.22416,879
9/24/201345.6945.9645.4045.561,267,121
9/23/201344.5244.8244.3144.58265,535
Trading Center