$46.25 -0.43 (%) TransCanada Corp - New York Stock Exchange, Inc.

Aug. 26, 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
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
9/30/201541.7742.2141.5042.202,490,656
9/29/201531.0031.5330.6030.821,203,023
9/29/201541.5842.2141.1041.381,392,169
9/28/201532.5632.6631.0331.051,782,468
9/28/201543.5043.6041.5541.551,619,248
9/25/201533.0933.3632.8033.151,508,330
9/25/201544.0844.4143.6944.161,593,388
9/24/201532.4832.9832.1632.781,009,992
9/24/201543.4244.1243.0043.671,433,565
9/23/201533.9234.1332.7132.78785,029
9/23/201544.9645.3043.6643.70710,921
9/22/201534.1134.3233.7433.85940,507
9/22/201545.0245.5444.7344.921,568,970
9/21/201533.5434.6133.3334.541,260,224
9/21/201544.2945.8444.1045.761,663,606
9/18/201533.0033.8133.0033.341,266,370
9/18/201543.4544.2943.3243.986,749,350
9/17/201533.2134.0033.0033.42944,607
9/17/201543.9844.5543.5044.091,366,070
9/16/201532.6533.4332.5333.32921,632
9/16/201543.1744.0443.0643.921,889,911
9/15/201532.6332.8332.1932.29975,556
9/15/201543.2143.4542.6542.761,285,663
9/14/201532.2732.8332.2732.611,083,623
9/14/201542.7143.4842.7043.221,177,995
9/11/201532.8932.9632.1532.231,048,867
9/11/201543.6443.6942.6042.71881,253
9/10/201532.9933.4832.8433.01705,584
9/10/201543.5144.3143.5043.68732,011
9/9/201533.4433.8832.9332.97786,288
9/9/201544.2344.6843.6443.681,068,456
9/8/201533.3333.5833.1033.231,158,980
9/8/201544.1344.3843.7143.90907,949
9/4/201533.2633.3432.8932.95583,512
9/4/201544.0044.1043.6243.70848,655
9/3/201533.3134.1833.1033.62766,159
9/3/201543.9044.9543.9044.351,601,779
9/2/201533.4933.6032.7333.101,198,974
9/2/201544.2844.4543.5643.861,528,109
9/1/201534.3434.4433.0633.28977,756
9/1/201545.2545.3343.7344.021,634,596
8/31/201534.3134.8233.3534.621,336,548
  • Showing 401-500 of 2,513 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center