TransCanada Corp $45.73

up +0.56


24/4/2014 06:40 PM  |  NYSE : TRP  
Industries : Energy / Oil & Gas Pipelines
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
7/5/201143.7844.0843.6343.65402,401
7/1/201143.8943.9243.8943.98146,587
6/30/201143.9144.0043.6343.84312,166
6/29/201143.4943.9943.4543.79353,134
6/28/201142.7843.2542.7642.90343,964
6/27/201142.5343.0742.3042.91251,085
6/24/201143.0743.1542.4642.65369,386
6/23/201142.8143.2642.5943.19308,070
6/22/201143.1543.7343.0243.39273,623
6/21/201143.3543.5943.1343.31337,714
6/20/201142.0343.0041.9142.95338,459
6/17/201142.1342.5042.0542.18306,381
6/16/201142.1542.4241.7641.90483,268
6/15/201142.5442.8441.9042.35418,861
6/14/201142.6842.8942.4742.74374,022
6/13/201142.4642.7642.1142.18514,920
6/10/201142.8542.9442.0542.45771,400
6/9/201143.4143.4343.0443.14400,707
6/8/201143.4443.6543.0943.30463,913
6/7/201143.6043.7243.0943.46434,675
6/6/201143.8843.9443.2143.43453,065
6/3/201143.2644.0142.9943.84440,346
6/2/201143.8444.0443.4443.83385,487
6/1/201144.6145.0943.9144.03497,670
5/31/201144.4644.9744.4144.83443,121
5/27/201143.7744.4343.6544.08281,492
5/26/201143.8243.9643.4143.77203,641
5/25/201143.1844.0143.0743.84287,214
5/24/201143.3843.6543.2143.38326,202
5/23/201143.5043.5443.1543.28164,334
5/20/201143.4444.0843.4143.87363,997
5/19/201143.5643.8443.4943.65247,147
5/18/201143.0243.6642.8543.39258,276
5/17/201142.5843.1142.3842.91462,992
5/16/201142.3243.0042.2542.73461,861
5/13/201142.8442.8742.1542.59467,216
5/12/201142.8542.9442.3742.87284,510
5/11/201143.2643.3442.7943.08323,185
5/10/201143.0043.3142.8343.28234,991
5/9/201142.8542.9342.5142.93250,156
5/6/201142.8443.1442.4442.71395,532
5/5/201142.5742.5842.1042.45416,326
5/4/201143.7543.7842.6143.00458,058
5/3/201143.7043.8943.5243.73618,217
5/2/201143.1643.7642.8643.71496,449
4/29/201142.3143.0242.2142.94439,630
4/28/201142.4842.6742.1842.45325,406
4/27/201142.1642.5041.5942.41524,166
4/26/201142.2742.5741.9742.25556,522
4/25/201142.2342.3241.8642.13481,275
4/21/201142.3342.3441.8342.03310,065
4/20/201141.9942.1641.7642.00419,584
4/19/201141.7741.9241.6041.64299,927
4/18/201141.5241.6441.0641.48273,417
4/15/201141.3941.8141.3341.70198,173
4/14/201140.8141.3540.6741.30251,888
4/13/201140.9641.3040.7040.95353,115
4/12/201141.0141.1540.3740.84368,610
4/11/201141.5141.6141.0541.24408,754
4/8/201141.5841.6141.1741.30453,091
4/7/201141.2041.4341.0441.14359,570
4/6/201141.4141.5940.9141.14378,709
4/5/201141.1041.4341.0241.19390,463
4/4/201141.1641.2740.9341.08332,555
4/1/201140.8141.1540.7941.00401,343
3/31/201140.4440.7640.2840.53397,240
3/30/201140.1240.4740.1240.32302,068
3/29/201139.6939.9139.4839.78289,963
3/28/201140.2140.5539.9840.01426,867
3/25/201140.3040.6339.9539.99448,524
3/24/201139.8740.4639.8240.30437,233
3/23/201139.8339.8539.5639.71278,211
3/22/201139.9840.3539.8639.90552,671
3/21/201139.1840.0239.1839.87451,422
3/18/201139.2439.5039.0139.25476,309
3/17/201138.7039.0538.5638.87633,787
3/16/201138.6138.8737.8838.20990,079
3/15/201138.6638.9438.1938.73652,054
3/14/201139.9940.0539.6239.71605,824
3/11/201138.9440.0838.8740.05816,935
3/10/201139.3539.5038.8139.09760,812
3/9/201139.8640.0639.4139.65528,218
3/8/201139.6740.1839.4839.88581,793
3/7/201139.7940.0039.3239.46422,937
3/4/201139.7639.7639.4239.67382,122
3/3/201139.9139.9139.4339.54550,715
3/2/201139.8340.0039.6739.75560,899
3/1/201140.2340.4239.5939.84658,021
2/28/201139.3440.3239.3440.21589,242
2/25/201138.7739.4138.7739.34337,580
2/24/201139.3039.3338.3038.77687,797
2/23/201138.8739.0438.6738.89838,127
2/22/201138.3939.1938.3038.78860,527
2/18/201138.5138.7338.4938.54609,817
2/17/201138.4238.7038.4138.53625,428
2/16/201138.3038.5038.1138.41592,948
2/15/201138.4238.6838.1938.19592,806
2/14/201138.3538.6338.2238.27650,458
2/11/201138.1138.4837.9838.36264,852
2/10/201137.7838.1337.5338.13301,999
Trading Center