$41.85 +0.30 (%) TransCanada Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

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
8/12/201547.8748.1947.4548.041,176,826
8/11/201536.6836.7835.9836.781,282,250
8/11/201548.0048.2347.1448.231,907,974
8/10/201536.8237.2336.6737.131,908,124
8/10/201548.3148.7948.0348.251,806,631
8/7/201537.4437.6136.7836.86839,123
8/7/201549.2549.4648.3148.371,046,413
8/6/201537.5137.7037.0837.611,325,949
8/6/201549.3549.6348.8349.291,217,430
8/5/201538.5038.7637.4837.50940,447
8/5/201550.5050.9249.4049.441,137,368
8/4/201538.2038.9237.9538.041,043,807
8/4/201550.3951.1349.8750.221,197,877
8/3/201538.7138.7137.6137.72598,390
7/31/201539.2939.4438.6838.911,107,996
7/31/201551.1451.1750.4350.831,111,127
7/30/201537.7538.8337.7538.691,110,403
7/30/201549.1650.5949.1650.37896,458
7/29/201538.0738.3837.6938.051,699,560
7/29/201549.1149.5848.7149.261,415,474
7/28/201537.9438.3337.4938.151,309,332
7/28/201549.2849.5448.7149.381,004,545
7/27/201537.6437.9137.3737.791,237,402
7/27/201549.0049.3848.6549.291,083,727
7/24/201537.3337.8937.2637.781,193,194
7/24/201548.8449.5348.7849.401,388,754
7/23/201537.8237.8637.2237.501,599,651
7/23/201549.1649.2048.4648.94963,391
7/22/201538.4338.4637.7537.85985,550
7/22/201550.1150.1649.2049.34841,683
7/21/201539.2139.6238.6838.81717,479
7/21/201550.9251.4650.1450.23747,130
7/20/201539.9940.0039.0039.231,133,263
7/20/201551.6852.0050.6951.00823,345
7/17/201540.1340.1839.6939.97852,688
7/17/201552.0052.0851.5751.93768,431
7/16/201539.9340.1539.6640.12878,391
7/16/201551.5052.0651.2052.001,056,123
7/15/201539.6239.9939.2839.75734,242
7/15/201550.7451.5950.2551.371,093,251
7/14/201539.7239.7939.4739.74599,728
7/14/201550.7350.7350.3650.67638,580
7/13/201539.3539.8239.2639.74641,847
7/13/201550.2850.7750.0950.59784,559
7/10/201539.0639.4338.7639.38616,626
7/10/201549.5750.0349.4049.96829,684
7/9/201539.5439.6638.6538.74953,416
7/9/201550.0650.3649.1449.241,478,202
7/8/201539.5239.8738.9439.16888,264
7/8/201550.2650.7449.6349.921,087,660
7/7/201539.5639.9739.0539.791,233,743
7/7/201550.3250.8249.8550.571,395,395
7/6/201539.9540.1439.5739.74619,890
7/6/201550.3550.7250.1150.281,789,995
7/3/201550.9751.2450.3550.81301,609
7/2/201540.2340.7840.0540.65769,427
7/2/201550.7451.2150.3951.001,153,914
7/1/201540.6840.6839.8439.97799,271
6/30/201541.1641.3340.5140.62812,893
6/30/201551.1051.3850.6150.763,325,052
6/29/201541.5641.6041.1141.16932,626
6/29/201551.5151.5450.8651.002,911,642
6/26/201543.0443.0541.8642.201,024,690
6/26/201553.0053.0051.7052.012,449,831
6/25/201543.6543.7743.4343.481,211,197
6/25/201554.0054.0653.5253.642,158,525
6/24/201543.2443.7843.1443.53649,770
6/24/201553.4254.2553.3454.001,618,293
6/23/201542.7743.5442.6143.42930,876
6/23/201552.7953.7152.7053.611,263,345
6/22/201542.2442.9642.1542.73651,305
6/22/201551.5552.9151.5552.662,068,061
6/19/201542.1342.7542.1242.141,508,216
6/19/201551.6052.4551.6051.795,111,180
6/18/201542.8442.8542.3742.48528,379
6/18/201552.0652.1651.4851.96634,230
6/17/201542.2042.7942.0042.66623,744
6/17/201551.9652.4051.5952.191,052,806
6/16/201542.1242.2041.9142.12628,168
6/16/201551.9752.0051.6751.91899,643
6/15/201541.7242.2241.5442.12683,657
6/15/201551.4452.0751.2351.89745,682
6/12/201541.9142.6241.8841.922,874,569
6/12/201551.6952.5851.5751.611,149,903
6/11/201542.7443.0042.1742.31946,569
6/11/201552.6452.9251.8851.972,601,900
6/10/201541.6242.4741.6042.421,973,230
6/10/201550.8852.0850.8552.051,752,876
6/9/201540.8741.2840.7241.081,440,822
6/9/201550.4150.9150.2550.721,140,064
6/8/201541.5741.5840.3340.811,430,780
6/8/201551.5251.5850.1550.581,479,028
6/5/201541.1841.6040.8741.45873,008
6/5/201551.7151.9251.2851.58903,403
6/4/201542.1542.2841.1141.401,822,265
6/4/201552.6152.8151.2851.771,669,240
6/3/201542.9943.1142.3242.41734,923
6/3/201553.5053.7252.7252.821,127,087
6/2/201542.9443.3942.8143.14921,919
6/2/201553.5853.8653.2753.56810,916
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center