$48.40 +0.47 (%) TransCanada Corp - NYSE

Oct. 24, 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
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
12/23/201348.2848.8247.9848.611,242,823
12/20/201344.9145.3044.6845.04476,230
12/20/201348.1648.3947.8247.912,495,484
12/19/201344.6445.0444.3444.94343,069
12/19/201347.7848.0547.4447.94942,416
12/18/201343.8844.9243.8844.63491,421
12/18/201346.6747.7646.6747.661,435,108
12/17/201344.2144.2543.9844.03436,627
12/17/201346.8446.9946.6346.671,139,109
12/16/201343.8044.2543.6344.12431,302
12/16/201346.4846.8746.2046.731,114,170
12/13/201343.5643.8343.3243.67340,599
12/13/201346.2546.4046.1046.271,022,308
12/12/201343.6743.7543.3443.531,302,364
12/12/201346.4146.5146.1346.301,423,189
12/11/201344.3544.3543.8343.931,381,011
12/11/201347.0247.0346.4646.491,194,607
12/10/201344.2544.3844.1544.23714,219
12/10/201346.9647.1746.8346.891,256,139
12/9/201344.1644.3343.7944.27354,369
12/9/201347.0047.1946.7047.08906,412
12/6/201343.7444.2043.5844.14292,166
12/6/201346.4147.1046.4047.06961,073
12/5/201343.8243.8543.4543.76431,597
12/5/201346.8046.8146.4046.541,179,321
12/4/201344.2744.2843.3443.80762,540
12/4/201347.2347.2346.3546.711,447,440
12/3/201344.4544.7344.1744.36516,051
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
  • Showing 401-500 of 2,517 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center