TransCanada Corp $49.57

down -0.60


1/8/2014 12:25 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
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
9/23/201345.7646.1045.5745.87762,444
9/20/201344.7244.9044.3544.43338,356
9/20/201346.0046.2045.6745.722,796,861
9/19/201344.5944.9444.4244.60475,354
9/19/201345.6045.9345.4345.771,266,229
9/18/201344.2744.6843.7644.45390,290
9/18/201345.6245.6345.1245.431,332,907
9/17/201343.9544.3643.9044.16277,072
9/17/201345.2645.7545.2245.471,016,497
9/16/201344.1644.3343.7343.91482,176
9/16/201345.4545.6645.1545.351,032,636
9/13/201344.0344.0943.8443.90185,796
9/13/201345.5845.5845.3545.37686,014
9/12/201344.2744.3743.9744.03324,394
9/12/201345.7445.8845.4145.48556,149
9/11/201344.5244.6044.0744.41311,530
9/11/201346.1846.2145.5545.751,081,787
9/10/201344.3544.8744.2844.62350,164
9/10/201346.0046.4445.8146.18917,444
9/9/201343.8444.2743.6644.11301,021
9/9/201345.5145.8745.3045.76413,045
9/6/201344.1744.3743.5043.74312,238
9/6/201346.1046.1645.2145.55682,022
9/5/201343.4543.7043.2843.68426,226
9/5/201345.6045.9145.5045.89753,242
9/4/201343.4143.6743.2343.41328,759
9/4/201345.8345.8345.4645.56873,689
9/3/201344.1344.2443.0643.27318,346
9/3/201346.4946.5145.3745.57755,881
8/30/201343.4743.8243.4243.62416,047
8/30/201345.7646.1245.7545.911,157,274
8/29/201343.2943.5843.1543.46361,151
8/29/201345.4745.8745.3545.75899,503
8/28/201342.9743.5942.8943.33368,488
8/28/201345.0145.7445.0045.42625,463
8/27/201342.9043.1642.5943.12351,308
8/27/201345.1045.2444.7545.14990,271
8/26/201343.5943.6342.9242.98355,716
8/26/201345.7545.8345.1145.18775,050
8/23/201343.1843.6443.0043.59364,825
8/23/201345.5045.8245.3845.75630,948
8/22/201343.6443.7843.1143.14481,766
8/22/201345.8445.9945.3545.35744,885
8/21/201344.0844.0843.3943.70518,912
8/21/201346.0146.0145.3145.78640,853
8/20/201344.1144.3643.8444.19335,543
8/20/201345.8046.1045.5245.88667,435
8/19/201344.9644.9644.1444.20287,674
8/19/201346.3046.5345.6745.70755,302
8/16/201344.9645.2344.7944.99481,860
8/16/201346.4146.8146.2946.51707,248
8/15/201344.7745.2444.5945.11275,708
8/15/201346.2146.6346.0846.47644,655
8/14/201345.3545.3644.7845.06461,480
8/14/201346.8046.8346.2346.60807,237
8/13/201345.2645.6345.2345.34314,818
8/13/201346.9047.1946.7846.90507,790
8/12/201345.2645.4645.1345.371,163,644
8/12/201346.6746.8346.4946.75604,437
8/9/201345.2845.5444.9545.30267,613
8/9/201346.8646.8746.5146.65779,323
8/8/201345.1545.3344.8145.30360,629
8/8/201346.9546.9546.3946.78730,594
8/7/201345.2345.4044.7645.02629,078
8/7/201347.1147.3546.6646.922,044,919
8/6/201346.1746.3145.3745.72685,241
8/6/201348.0048.0847.0647.431,418,863
8/5/201346.4146.4745.8745.94336,811
8/2/201346.3446.7946.1946.36393,138
Trading Center