$47.06 -0.05 (%) TransCanada Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
12/10/201543.3945.0743.2344.682,599,889
12/9/201530.5432.3130.4732.261,452,256
12/9/201541.4343.8341.3543.800
12/8/201530.0330.6829.8930.171,962,534
12/8/201540.7941.6040.6641.022,767,444
12/7/201531.1431.1830.0330.551,903,519
12/7/201542.1642.1640.5841.313,308,586
12/4/201531.1331.5630.9131.271,487,715
12/4/201541.6242.1641.3541.770
12/3/201532.2032.2330.9431.222,515,229
12/3/201542.9843.0141.3141.620
12/2/201532.3532.7331.8732.021,697,782
12/2/201543.4643.5842.5942.692,264,212
12/1/201531.6632.4531.5132.421,258,823
12/1/201542.2043.3542.1343.311,761,731
11/30/201531.9831.9831.5731.591,304,973
11/30/201542.5642.7042.1442.143,216,938
11/27/201532.0032.2031.7631.88347,533
11/27/201542.7942.9142.3342.431,121,235
11/26/201543.2043.2142.8142.82330,591
11/25/201532.5732.6832.2332.26674,732
11/25/201543.4943.5542.8542.891,473,762
11/24/201532.1432.8432.1132.551,126,980
11/24/201542.8243.7242.8243.311,880,210
11/23/201532.5032.9232.0832.151,016,845
11/23/201543.5044.0242.9242.991,602,010
11/20/201532.8332.9932.4132.62905,020
11/20/201543.8243.8743.2143.521,500,136
11/19/201532.3932.8532.2632.75855,842
11/19/201543.1043.6242.8843.541,107,899
11/18/201532.0532.8231.8632.341,000,593
11/18/201542.7943.8042.5643.142,105,593
11/17/201531.9332.5431.7131.901,115,254
11/17/201542.5543.3442.2342.481,540,524
11/16/201530.9831.9430.9431.92850,925
11/16/201541.3442.5641.3042.561,385,854
11/13/201530.8031.2830.4831.011,284,880
11/13/201541.0041.7540.6841.281,431,652
11/12/201531.4531.4830.9230.98794,108
11/12/201541.9541.9641.0841.121,570,131
11/11/201532.1732.3231.4231.77748,405
11/11/201542.5842.7941.7042.141,019,562
11/10/201532.3832.7131.8832.221,071,888
11/10/201543.2043.3742.3042.731,030,351
11/9/201532.7333.1232.4132.511,206,222
11/9/201543.5043.9543.0543.181,519,967
11/6/201534.0734.2632.2332.562,348,455
11/6/201545.2545.4842.8743.322,757,800
11/5/201534.2434.5833.8634.361,488,506
11/5/201545.2245.5444.5545.252,139,502
11/4/201533.9634.5933.7934.281,153,934
11/4/201544.4245.4344.3345.101,599,130
11/3/201533.4534.1133.2034.02981,334
11/3/201543.8644.5943.6344.441,072,436
11/2/201533.4133.8133.2433.71975,429
11/2/201543.7044.2943.5544.22984,436
10/30/201533.8834.1033.5933.591,037,654
10/30/201544.6744.8143.9344.002,209,458
10/29/201533.8534.0533.5533.87622,851
10/29/201544.6044.8944.2244.63913,108
10/28/201533.5034.1533.2033.94892,824
10/28/201544.1645.0243.8444.743,504,241
10/27/201533.3333.6233.0033.371,112,170
10/27/201544.0544.4843.7544.242,207,730
10/26/201534.1034.2033.5933.67756,429
10/26/201544.9944.9944.1944.291,347,207
10/23/201534.3734.4733.7934.09684,749
10/23/201545.4445.4544.5444.901,580,781
10/22/201534.3534.5534.0134.241,044,303
10/22/201544.9545.2944.5344.901,171,479
10/21/201534.4434.7734.0534.09741,549
10/21/201544.8745.5044.7244.750
10/20/201534.1135.0033.9534.53799,343
10/20/201544.3645.2844.0744.851,041,374
10/19/201534.6234.7333.8934.05743,428
10/19/201544.8344.9544.1044.29976,436
10/16/201534.9735.2134.5834.91743,577
10/16/201545.3245.4044.6945.031,814,997
10/15/201534.9635.1334.5234.97642,280
10/15/201545.2445.3944.5344.891,127,984
10/14/201534.6035.0834.5434.95716,341
10/14/201544.9045.3844.8245.161,520,960
10/13/201534.5634.8834.3334.54830,911
10/13/201545.1445.3744.7044.931,365,711
10/12/201534.8435.0234.3534.84548,216
10/9/201535.4835.5134.5234.821,000,443
10/9/201546.0646.1044.6245.051,406,793
10/8/201535.4435.5734.7135.241,493,515
10/8/201546.3946.4345.3545.841,410,840
10/7/201534.9435.4834.9435.291,701,315
10/7/201545.5546.2145.4946.171,978,272
10/6/201534.2034.8634.0134.481,124,204
10/6/201544.7845.4844.5244.951,121,486
10/5/201532.8734.5732.8734.202,120,711
10/5/201543.2045.2243.1144.752,813,993
10/2/201531.7832.5531.7832.501,640,769
10/2/201542.0942.9242.0442.851,600,440
10/1/201532.0732.3131.4331.891,299,355
10/1/201542.4342.7741.6742.311,793,863
9/30/201531.1331.6330.9631.581,467,659
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center