TransCanada Corp $51.47

down -0.18


29/7/2014 04:03 PM  |  NYSE : TRP  
Industries : Energy / Oil & Gas Pipelines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
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
7/11/201344.9345.5144.8645.42487,416
7/11/201346.8247.2646.7047.181,401,900
7/10/201344.5844.6243.9244.15395,207
7/10/201346.9546.9546.2246.441,107,225
7/9/201344.2344.6243.6944.481,630,892
7/9/201346.5547.0046.1246.861,182,514
7/8/201343.5144.0843.3943.951,655,302
7/8/201345.9346.6145.8046.41799,081
7/5/201343.5543.5542.8343.18480,285
7/5/201345.6545.9445.3945.59848,808
7/4/201345.7445.9645.1045.60231,480
7/3/201343.8843.9143.1943.49240,912
7/3/201346.3246.3345.1045.63912,119
7/2/201343.2743.9843.1143.84631,563
7/2/201345.6546.3745.5146.261,193,099
7/1/201343.3743.6443.2843.54519,142
6/28/201343.0443.4642.7843.11445,648
6/28/201345.2445.7845.0045.281,184,978
6/27/201343.0843.4543.0243.04425,599
6/27/201345.0245.5045.0245.11745,569
6/26/201343.1243.4642.7042.88821,656
6/26/201345.1145.5244.7544.901,190,647
6/25/201343.0643.6142.3943.002,314,146
6/25/201345.0345.7944.6245.202,142,888
6/24/201343.3043.4242.6542.761,562,502
6/24/201345.6045.8644.7544.842,036,641
6/21/201344.6344.8543.9644.03850,700
6/21/201346.6146.8246.0046.003,847,320
6/20/201345.1545.3244.5744.771,008,891
6/20/201346.7447.0646.3146.452,349,534
6/19/201346.7546.7945.3445.671,893,415
6/19/201347.7047.7446.5746.921,490,055
6/18/201346.1946.9746.1846.85474,417
6/18/201347.1447.9447.1447.791,313,328
6/17/201346.1346.6146.1246.31384,585
6/17/201346.8547.4046.8547.111,207,216
6/14/201346.3846.4045.9445.94364,383
6/14/201346.9647.2146.7146.731,308,175
6/13/201345.2046.5644.8946.44968,968
6/13/201346.0047.3345.6547.201,333,022
6/12/201345.4545.6245.0945.19862,814
6/12/201346.1446.4146.0546.131,644,300
6/11/201345.5545.9945.1945.28502,797
6/11/201346.5046.8846.0446.121,246,365
6/10/201344.8146.1644.7945.99998,322
6/10/201345.6847.0145.6846.831,861,476
6/7/201345.0845.1044.4544.88561,233
6/7/201346.1346.1345.3745.741,474,273
6/6/201344.6245.0744.2744.84746,569
6/6/201346.1146.5645.6645.981,753,279
6/5/201345.5845.9444.4844.66726,621
6/5/201347.1247.2046.0446.232,116,316
6/4/201346.0346.2545.6945.78315,909
6/4/201347.6247.7547.2847.40999,530
6/3/201346.0346.3645.5146.07530,956
6/3/201347.7247.7247.1547.402,312,004
5/31/201346.1946.1945.5445.85783,861
5/31/201347.6147.7447.0747.562,734,761
5/30/201346.8546.8746.2546.29530,318
5/30/201348.4748.5247.6447.652,293,756
5/29/201347.7047.7046.6446.86609,766
5/29/201349.5149.5148.3348.501,969,854
5/28/201348.2748.5147.7247.76359,205
5/28/201349.8950.2249.6049.651,440,193
5/27/201350.0050.0049.5549.56387,730
5/24/201347.9348.6247.8948.59313,763
5/24/201349.5150.2049.5150.181,196,948
5/23/201348.6148.6348.1048.35529,274
5/23/201350.3150.3149.7249.78878,639
5/22/201349.2949.6548.5248.69352,148
5/22/201350.8051.2150.3750.491,075,270
5/21/201348.6149.5848.5749.45602,800
5/21/201350.0550.9249.9850.791,884,203
5/20/201348.6148.7948.2048.56271,381
5/17/201347.9348.8547.8548.59347,363
Trading Center