TRANSCANADA $48.59

up +0.22


17/5/2013 05:17 PM  |  NYSE : TRP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

TRP historical data

Date Open High Low Close Volume
10/12/2011 41.20 41.21 40.67 40.69 5416
10/11/2011 40.76 41.25 40.63 40.77 6518
10/10/2011 40.53 41.07 40.51 41.04 2787
10/7/2011 40.35 40.45 39.77 40.00 7310
10/6/2011 38.96 40.15 38.94 40.13 8750
10/5/2011 39.04 39.29 38.56 39.13 9730
10/4/2011 38.36 39.00 37.58 38.98 14286
10/3/2011 40.03 40.15 39.04 39.05 8987
9/30/2011 40.52 40.99 40.15 40.49 6881
9/29/2011 41.71 41.76 40.43 40.91 11012
9/28/2011 41.08 41.83 40.89 41.28 7672
9/27/2011 41.60 42.46 41.27 41.39 7852
9/26/2011 40.34 41.03 39.54 40.97 7657
9/23/2011 39.82 40.52 39.76 40.23 7984
9/22/2011 39.80 40.30 39.08 40.15 11540
9/21/2011 41.82 42.21 40.96 41.03 7145
9/20/2011 41.75 42.47 41.68 42.08 6033
9/19/2011 41.21 42.16 41.21 41.90 9778
9/16/2011 42.73 42.95 42.15 42.33 6108
9/15/2011 42.36 42.94 42.12 42.58 6591
9/14/2011 41.92 42.46 41.14 42.06 6829
9/13/2011 41.78 41.99 41.55 41.91 5645
9/12/2011 41.77 41.81 40.94 41.66 8572
9/9/2011 42.86 42.89 41.79 41.89 8664
9/8/2011 43.11 43.50 43.05 43.26 6064
9/7/2011 43.14 43.34 42.68 43.33 4206
9/6/2011 41.88 42.96 41.37 42.94 8540
9/2/2011 42.49 43.32 42.47 43.03 6815
9/1/2011 43.18 43.79 42.98 43.12 11892
8/31/2011 42.78 43.20 42.62 43.15 8419
8/30/2011 42.49 42.92 42.18 42.67 7819
8/29/2011 42.96 43.00 42.30 42.59 5530
8/26/2011 41.89 42.56 41.17 42.43 8352
8/25/2011 42.38 42.73 41.89 42.09 7673
8/24/2011 41.58 42.38 41.58 42.29 9856
8/23/2011 40.52 41.76 40.23 41.73 10920
8/22/2011 41.18 41.22 40.23 40.37 8047
8/19/2011 40.52 41.43 40.26 40.43 6990
8/18/2011 42.05 42.05 40.83 41.18 10123
8/17/2011 42.72 42.96 42.38 42.78 11451
8/16/2011 42.05 42.58 41.70 42.50 7357
8/15/2011 41.62 42.43 41.56 42.32 5717
8/12/2011 41.65 41.71 41.07 41.35 11392
8/11/2011 39.44 41.49 39.40 41.41 23930
8/10/2011 39.23 40.25 38.59 39.30 30290
8/9/2011 37.59 39.74 37.54 39.66 18604
8/8/2011 37.91 38.66 37.29 37.55 13713
8/5/2011 39.84 40.11 38.07 39.31 20246
8/4/2011 40.66 40.72 39.67 39.94 14049
8/3/2011 41.24 41.24 40.26 41.01 10986
8/2/2011 42.06 42.06 41.31 41.35 9050
8/1/2011 42.34 42.69 41.68 42.28 3518
7/29/2011 41.59 42.37 41.41 41.95 5572
7/28/2011 41.97 42.47 41.90 42.04 3288
7/27/2011 42.46 42.61 41.92 42.01 4708
7/26/2011 43.03 43.08 42.50 42.71 4131
7/25/2011 42.78 43.33 42.64 43.07 3607
7/22/2011 42.39 42.88 42.17 42.78 3574
7/21/2011 42.08 42.61 41.92 42.39 4251
7/20/2011 41.80 42.13 41.62 41.95 2420
7/19/2011 42.12 42.45 41.53 41.68 3608
7/18/2011 42.05 42.16 41.31 41.81 3185
7/15/2011 41.94 42.52 41.88 42.42 4761
7/14/2011 42.04 42.22 41.52 41.69 5276
7/13/2011 41.50 42.25 41.44 41.68 5184
7/12/2011 40.97 41.61 40.66 41.38 6074
7/11/2011 41.86 41.94 40.96 41.20 6329
7/8/2011 42.25 42.49 42.09 42.35 4259
7/7/2011 43.32 43.33 42.44 42.52 8136
7/6/2011 43.53 43.60 42.92 43.04 4871
7/5/2011 43.78 44.08 43.63 43.65 4024
7/1/2011 43.89 44.01 43.71 43.98 1466
6/30/2011 43.91 44.00 43.63 43.84 3122
6/29/2011 43.49 43.99 43.45 43.79 3532
6/28/2011 42.78 43.25 42.76 42.90 3440
6/27/2011 42.53 43.07 42.30 42.91 2511
6/24/2011 43.07 43.15 42.46 42.65 3694
6/23/2011 42.81 43.26 42.59 43.19 3081
6/22/2011 43.15 43.73 43.02 43.39 2737
6/21/2011 43.35 43.59 43.13 43.31 3378
6/20/2011 42.03 43.00 41.91 42.95 3385
6/17/2011 42.13 42.50 42.05 42.18 3064
6/16/2011 42.15 42.42 41.76 41.90 4833
6/15/2011 42.54 42.84 41.90 42.35 4189
6/14/2011 42.68 42.89 42.47 42.74 3741
6/10/2011 42.85 42.94 42.05 42.45 7714
6/9/2011 43.41 43.43 43.04 43.14 4008
6/8/2011 43.44 43.65 43.09 43.30 4640
6/7/2011 43.60 43.72 43.09 43.46 4343
6/6/2011 43.88 43.94 43.21 43.43 4531
6/3/2011 43.26 44.01 42.99 43.84 4404
6/2/2011 43.84 44.04 43.44 43.83 3855
6/1/2011 44.61 45.09 43.91 44.03 4977
5/31/2011 44.46 44.97 44.41 44.83 4334
5/27/2011 43.77 44.43 43.65 44.08 2815
5/26/2011 43.82 43.96 43.41 43.77 1984
5/25/2011 43.18 44.01 43.07 43.84 2872
5/24/2011 43.38 43.65 43.21 43.38 3262
5/23/2011 43.50 43.54 43.15 43.28 1643
5/20/2011 43.44 44.08 43.41 43.87 3640
Marketplace
Trading Center