$47.68 +0.68 (%) TransCanada Corp - NYSE

Dec. 19, 2014 | 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
3/7/201449.7349.8549.1049.30959,985
3/6/201444.9345.1544.7045.04299,646
3/6/201449.3649.6249.1349.53746,244
3/5/201444.5045.0144.2744.96512,550
3/5/201449.2349.7049.0649.581,001,705
3/4/201444.4344.5744.1844.37497,084
3/4/201449.1749.5049.0449.23834,424
3/3/201443.8744.3343.7344.28482,424
3/3/201448.6349.1148.5049.06628,526
2/28/201444.2844.5444.0244.03517,989
2/28/201449.1749.3648.7448.741,005,003
2/27/201444.2844.3543.9344.15542,962
2/27/201449.3749.3748.9149.161,006,262
2/26/201444.2944.3243.8444.07364,967
2/26/201449.1749.2348.8049.02474,907
2/25/201444.3344.5144.1444.18353,597
2/25/201449.1649.3148.9248.93803,650
2/24/201444.1844.4443.9844.27611,321
2/24/201448.9449.1648.7149.03988,481
2/21/201443.8044.1843.7944.00484,959
2/21/201448.7749.1748.7748.951,077,139
2/20/201444.3244.8143.7744.011,006,016
2/20/201449.0549.6548.6148.831,949,878
2/19/201445.2545.3944.9845.02538,119
2/19/201449.7950.2449.7049.90883,305
2/18/201445.4045.6145.2145.39382,280
2/18/201449.9750.0049.5549.71712,856
2/14/201445.4545.4644.9145.31574,638
2/14/201449.9149.9149.2949.77907,714
2/13/201444.5845.7144.4645.40817,277
2/13/201449.1050.1048.9549.831,059,233
2/12/201444.5244.8244.3344.67307,238
2/12/201448.8549.3048.6949.13691,290
2/11/201444.1344.7044.1044.37447,516
2/11/201448.7349.2848.7348.84855,201
2/10/201443.9144.2243.5744.16390,916
2/10/201448.4648.8948.1548.85792,553
2/7/201443.9344.1643.7243.98414,080
2/7/201448.3248.6948.1648.56969,576
2/6/201443.0043.7342.8943.67439,332
2/6/201447.7648.4047.6548.33869,813
2/5/201443.1143.1942.7343.16646,701
2/5/201447.8847.8847.4347.82779,258
2/4/201443.6243.7442.8743.09578,235
2/4/201448.1348.4747.5047.721,068,727
2/3/201444.7544.7943.4143.50938,103
2/3/201449.5049.5048.1848.281,527,406
1/31/201442.3144.0242.2143.442,146,185
1/31/201447.4148.8947.2548.421,686,286
1/30/201442.6242.9042.5042.85474,227
1/30/201447.6347.9247.4747.831,095,759
1/29/201443.2643.3642.2342.39890,150
1/29/201448.1548.1547.1447.361,318,533
1/28/201443.5043.5743.1643.34686,644
1/28/201448.5748.6448.1848.381,143,982
1/27/201445.6845.6843.5943.67667,746
1/27/201448.3848.8048.2848.551,137,571
1/24/201443.8944.2943.7243.73525,576
1/24/201448.6249.0948.4048.44910,545
1/23/201444.0544.2743.9644.181,059,949
1/23/201449.0049.2948.9049.01798,325
1/22/201444.3144.4243.9544.06562,838
1/22/201448.5549.0848.4548.842,103,149
1/21/201444.3144.5343.9844.20463,557
1/21/201448.5948.8848.2748.471,145,871
1/20/201448.6049.0048.1048.40358,333
1/17/201444.0944.5444.0644.30434,952
1/17/201448.2948.8248.2948.61983,351
1/16/201444.0044.3743.8344.24434,930
1/16/201447.9648.4847.8748.32727,796
1/15/201444.2144.4143.8043.95523,771
1/15/201448.4048.6347.9448.121,110,697
1/14/201444.3544.6144.0144.09357,003
1/14/201448.3948.7448.2148.261,104,263
1/13/201444.1244.4744.1144.46474,248
1/13/201447.9948.2947.9348.20919,279
1/10/201444.2944.2943.7644.07486,624
1/10/201448.4048.4547.8348.03852,069
1/9/201444.2644.5643.8544.37389,144
1/9/201448.0348.2547.6048.12942,108
1/8/201444.1144.3643.7444.26419,674
1/8/201447.6147.9147.2547.761,215,050
1/7/201444.5444.6544.1344.16412,420
1/7/201447.6147.9247.5247.58909,790
1/6/201445.2345.2344.3944.55468,161
1/6/201448.2048.2547.3347.441,053,307
1/3/201445.3745.4045.0445.32313,800
1/3/201448.2248.2447.8048.21559,005
1/2/201445.6345.8145.1645.31309,728
1/2/201448.5048.6048.1148.38597,574
12/31/201345.7446.0245.6545.66297,251
12/31/201348.6048.9348.4848.54626,623
12/30/201345.2945.6845.0845.62315,370
12/30/201348.4748.7048.2348.54495,012
12/27/201345.4445.8045.2245.29339,916
12/27/201348.4348.8948.3748.45618,527
12/26/201345.8345.9745.8145.92180,527
12/24/201345.8646.0245.7345.73204,873
12/24/201348.8148.9048.5248.52404,837
12/23/201345.5246.0145.2945.80700,877
  • Showing 401-500 of 2,519 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center