$41.41 -0.14 (%) TransCanada Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
10/21/201534.4434.7734.0534.09741,549
10/21/201544.8745.5044.7244.750
10/20/201534.1135.0033.9534.53799,343
10/20/201544.3645.2844.0744.851,041,374
10/19/201534.6234.7333.8934.05743,428
10/19/201544.8344.9544.1044.29976,436
10/16/201534.9735.2134.5834.91743,577
10/16/201545.3245.4044.6945.031,814,997
10/15/201534.9635.1334.5234.97642,280
10/15/201545.2445.3944.5344.891,127,984
10/14/201534.6035.0834.5434.95716,341
10/14/201544.9045.3844.8245.161,520,960
10/13/201534.5634.8834.3334.54830,911
10/13/201545.1445.3744.7044.931,365,711
10/12/201534.8435.0234.3534.84548,216
10/9/201535.4835.5134.5234.821,000,443
10/9/201546.0646.1044.6245.051,406,793
10/8/201535.4435.5734.7135.241,493,515
10/8/201546.3946.4345.3545.841,410,840
10/7/201534.9435.4834.9435.291,701,315
10/7/201545.5546.2145.4946.171,978,272
10/6/201534.2034.8634.0134.481,124,204
10/6/201544.7845.4844.5244.951,121,486
10/5/201532.8734.5732.8734.202,120,711
10/5/201543.2045.2243.1144.752,813,993
10/2/201531.7832.5531.7832.501,640,769
10/2/201542.0942.9242.0442.851,600,440
10/1/201532.0732.3131.4331.891,299,355
10/1/201542.4342.7741.6742.311,793,863
9/30/201531.1331.6330.9631.581,467,659
9/30/201541.7742.2141.5042.202,490,656
9/29/201531.0031.5330.6030.821,203,023
9/29/201541.5842.2141.1041.381,392,169
9/28/201532.5632.6631.0331.051,782,468
9/28/201543.5043.6041.5541.551,619,248
9/25/201533.0933.3632.8033.151,508,330
9/25/201544.0844.4143.6944.161,593,388
9/24/201532.4832.9832.1632.781,009,992
9/24/201543.4244.1243.0043.671,433,565
9/23/201533.9234.1332.7132.78785,029
9/23/201544.9645.3043.6643.70710,921
9/22/201534.1134.3233.7433.85940,507
9/22/201545.0245.5444.7344.921,568,970
9/21/201533.5434.6133.3334.541,260,224
9/21/201544.2945.8444.1045.761,663,606
9/18/201533.0033.8133.0033.341,266,370
9/18/201543.4544.2943.3243.986,749,350
9/17/201533.2134.0033.0033.42944,607
9/17/201543.9844.5543.5044.091,366,070
9/16/201532.6533.4332.5333.32921,632
9/16/201543.1744.0443.0643.921,889,911
9/15/201532.6332.8332.1932.29975,556
9/15/201543.2143.4542.6542.761,285,663
9/14/201532.2732.8332.2732.611,083,623
9/14/201542.7143.4842.7043.221,177,995
9/11/201532.8932.9632.1532.231,048,867
9/11/201543.6443.6942.6042.71881,253
9/10/201532.9933.4832.8433.01705,584
9/10/201543.5144.3143.5043.68732,011
9/9/201533.4433.8832.9332.97786,288
9/9/201544.2344.6843.6443.681,068,456
9/8/201533.3333.5833.1033.231,158,980
9/8/201544.1344.3843.7143.90907,949
9/4/201533.2633.3432.8932.95583,512
9/4/201544.0044.1043.6243.70848,655
9/3/201533.3134.1833.1033.62766,159
9/3/201543.9044.9543.9044.351,601,779
9/2/201533.4933.6032.7333.101,198,974
9/2/201544.2844.4543.5643.861,528,109
9/1/201534.3434.4433.0633.28977,756
9/1/201545.2545.3343.7344.021,634,596
8/31/201534.3134.8233.3534.621,336,548
8/31/201545.4145.9044.4245.902,306,407
8/28/201533.6934.5433.5934.44815,265
8/28/201544.7845.6644.6445.501,217,476
8/27/201533.0434.4332.8834.171,131,281
8/27/201543.5245.4843.5145.161,681,452
8/26/201533.0633.0732.0132.481,482,763
8/26/201543.8843.9942.6843.341,619,471
8/25/201533.8333.9832.3332.36994,445
8/25/201545.2545.2543.1143.161,679,447
8/24/201532.2833.9331.6332.741,485,507
8/24/201542.0144.8041.9543.431,927,503
8/21/201534.1534.7933.8833.90914,852
8/21/201544.6945.5144.5844.641,157,252
8/20/201535.0635.1534.4734.51893,180
8/20/201546.0046.0045.0945.091,064,624
8/19/201536.1936.2835.1535.32888,546
8/19/201547.5447.5446.1746.241,685,828
8/18/201536.2636.4635.9236.39745,108
8/18/201547.2247.6147.0447.551,057,304
8/17/201535.8336.4235.8336.24727,677
8/17/201546.9747.6846.9547.43702,741
8/14/201536.1036.6035.9936.08945,914
8/14/201547.1547.7547.0347.22964,560
8/13/201536.8336.8335.9236.09930,603
8/13/201548.0448.0446.9347.121,063,933
8/12/201536.7937.1336.5137.051,136,585
8/12/201547.8748.1947.4548.041,176,826
8/11/201536.6836.7835.9836.781,282,250
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center