$56.19 +0.67 (%) TransCanada Corp - NYSE

Sep. 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
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
8/2/201348.1048.4847.9948.171,431,507
8/1/201346.3646.7046.1846.38643,358
8/1/201347.8548.1847.6248.012,857,359
7/31/201345.7645.9945.5245.72833,819
7/31/201347.2747.3546.8346.931,390,879
7/30/201346.0646.1245.3545.55653,693
7/30/201347.2347.3446.6146.941,290,640
7/29/201345.4446.0345.3945.85570,867
7/29/201346.6647.2346.6647.071,081,013
7/26/201345.2245.7544.9145.23714,805
7/26/201346.4247.0246.2146.431,088,462
7/25/201345.5245.7344.9045.12829,751
7/25/201346.9547.1046.1646.41961,771
7/24/201345.5645.8745.1845.41386,615
7/24/201346.9547.2246.6246.861,140,923
7/23/201345.6645.7145.2645.51303,740
7/23/201347.1347.1446.5646.83634,167
7/22/201345.2945.6545.2545.45348,302
7/22/201346.9947.2546.7946.991,107,850
7/19/201345.3045.3144.7845.12330,803
7/19/201347.0847.0846.4446.771,886,561
7/18/201345.1445.6445.0545.24295,133
7/18/201346.9547.5146.8946.951,457,888
7/17/201345.3745.6545.0545.07404,433
7/17/201346.9647.4046.9046.96792,892
7/16/201345.5345.8445.2845.31295,470
7/16/201347.5047.7946.9646.99770,710
7/15/201345.6145.8745.3445.43331,327
7/15/201347.4047.7947.1447.291,225,322
7/12/201345.5245.6645.1245.38445,146
7/12/201347.3547.4646.8747.141,150,767
  • Showing 501-600 of 2,517 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center