TransCanada Corp $53.78

down -0.08


29/8/2014 04:02 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
9/3/201346.4946.5145.3745.57755,881
8/30/201343.4743.8243.4243.62416,047
8/30/201345.7646.1245.7545.911,157,274
8/29/201343.2943.5843.1543.46361,151
8/29/201345.4745.8745.3545.75899,503
8/28/201342.9743.5942.8943.33368,488
8/28/201345.0145.7445.0045.42625,463
8/27/201342.9043.1642.5943.12351,308
8/27/201345.1045.2444.7545.14990,271
8/26/201343.5943.6342.9242.98355,716
8/26/201345.7545.8345.1145.18775,050
8/23/201343.1843.6443.0043.59364,825
8/23/201345.5045.8245.3845.75630,948
8/22/201343.6443.7843.1143.14481,766
8/22/201345.8445.9945.3545.35744,885
8/21/201344.0844.0843.3943.70518,912
8/21/201346.0146.0145.3145.78640,853
8/20/201344.1144.3643.8444.19335,543
8/20/201345.8046.1045.5245.88667,435
8/19/201344.9644.9644.1444.20287,674
8/19/201346.3046.5345.6745.70755,302
8/16/201344.9645.2344.7944.99481,860
8/16/201346.4146.8146.2946.51707,248
8/15/201344.7745.2444.5945.11275,708
8/15/201346.2146.6346.0846.47644,655
8/14/201345.3545.3644.7845.06461,480
8/14/201346.8046.8346.2346.60807,237
8/13/201345.2645.6345.2345.34314,818
8/13/201346.9047.1946.7846.90507,790
8/12/201345.2645.4645.1345.371,163,644
8/12/201346.6746.8346.4946.75604,437
8/9/201345.2845.5444.9545.30267,613
8/9/201346.8646.8746.5146.65779,323
8/8/201345.1545.3344.8145.30360,629
8/8/201346.9546.9546.3946.78730,594
8/7/201345.2345.4044.7645.02629,078
8/7/201347.1147.3546.6646.922,044,919
8/6/201346.1746.3145.3745.72685,241
8/6/201348.0048.0847.0647.431,418,863
8/5/201346.4146.4745.8745.94336,811
8/2/201346.3446.7946.1946.36393,138
8/2/201348.1048.4847.9948.171,431,507
8/1/201346.3646.7046.1846.38643,358
8/1/201347.8548.1847.6248.012,857,359
7/31/201345.7645.9945.5245.72833,819
7/31/201347.2747.3546.8346.931,390,879
7/30/201346.0646.1245.3545.55653,693
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
Trading Center