TransCanada Corp $53.88

up +1.24


27/8/2014 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
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
5/17/201349.3350.2549.3050.002,095,210
5/16/201348.2748.7848.0448.37367,557
5/16/201349.1649.5848.9149.32705,396
5/15/201348.4648.5348.0648.49514,461
5/15/201349.3149.4048.9749.30897,687
5/14/201348.2148.8248.1248.59315,099
5/14/201348.9249.6048.9149.44894,909
5/13/201349.0049.0048.4048.43254,921
5/13/201349.5649.5648.9148.97610,987
5/10/201348.6949.0448.4948.93301,359
5/10/201349.2549.7049.0949.47808,556
5/9/201349.0949.4048.6248.81522,233
5/9/201349.2749.5948.8649.22552,715
5/8/201349.0949.4348.9549.21303,611
5/8/201349.4049.6549.0849.36907,080
5/7/201348.6249.4148.6249.23369,311
5/7/201348.9049.6748.9049.461,347,488
5/6/201348.8249.0048.4148.64312,247
5/6/201349.2949.4448.7448.96648,047
5/3/201348.9949.2048.6648.73237,424
5/3/201349.4449.6249.0549.09730,642
5/2/201348.8148.9548.3848.72345,694
5/2/201349.2549.3748.7049.11950,775
5/1/201349.4549.5448.4748.78416,881
5/1/201349.9349.9748.8649.151,135,617
4/30/201349.0149.6048.6549.51751,242
4/30/201349.4649.9749.1249.941,354,246
4/29/201348.4149.1848.3649.11425,121
4/29/201349.1949.7649.1149.66632,114
4/26/201348.4948.7047.9248.34702,304
4/26/201349.4649.6548.7849.141,352,467
4/25/201348.9849.0948.6448.74612,424
4/25/201350.1350.1349.6749.771,026,792
4/24/201348.2548.9148.0648.70582,332
4/24/201349.4850.2649.3549.931,194,475
4/23/201347.6548.4547.4448.45685,649
4/23/201348.8949.7348.6849.711,966,124
4/22/201347.4447.6546.8847.37446,360
4/22/201348.6548.9948.1848.60567,450
4/19/201347.2847.7347.1447.49436,495
4/19/201348.4648.9748.3448.761,143,290
4/18/201347.5347.7847.2147.62385,192
4/18/201349.1049.1048.3548.87823,403
4/17/201347.1147.2146.5847.08736,125
4/17/201348.3048.4647.8548.311,078,729
4/16/201346.7947.5546.7947.39411,655
4/16/201347.7748.6447.7748.33890,871
4/15/201347.4247.6846.7446.75709,274
4/15/201348.3648.6447.8947.941,108,313
4/12/201347.9948.0347.6547.86377,572
4/12/201348.6548.6548.2148.51750,299
4/11/201348.6848.6948.0548.26356,715
4/11/201349.2249.2348.5948.77526,851
4/10/201348.4148.8048.2648.47374,346
4/10/201349.1649.5448.9549.151,998,508
4/9/201347.5448.3947.2948.30621,035
4/9/201348.3349.1548.0549.081,352,351
Trading Center