$44.69 -0.38 (%) TransCanada Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 02:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
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
8/31/201545.4145.9044.4245.902,306,407
8/28/201533.6934.5433.5934.44815,265
8/28/201544.7845.6644.6445.501,217,476
8/27/201533.0434.4332.8834.171,131,281
8/27/201543.5245.4843.5145.161,681,452
8/26/201533.0633.0732.0132.481,482,763
8/26/201543.8843.9942.6843.341,619,471
8/25/201533.8333.9832.3332.36994,445
8/25/201545.2545.2543.1143.161,679,447
8/24/201532.2833.9331.6332.741,485,507
8/24/201542.0144.8041.9543.431,927,503
8/21/201534.1534.7933.8833.90914,852
8/21/201544.6945.5144.5844.641,157,252
8/20/201535.0635.1534.4734.51893,180
8/20/201546.0046.0045.0945.091,064,624
8/19/201536.1936.2835.1535.32888,546
8/19/201547.5447.5446.1746.241,685,828
8/18/201536.2636.4635.9236.39745,108
8/18/201547.2247.6147.0447.551,057,304
8/17/201535.8336.4235.8336.24727,677
8/17/201546.9747.6846.9547.43702,741
8/14/201536.1036.6035.9936.08945,914
8/14/201547.1547.7547.0347.22964,560
8/13/201536.8336.8335.9236.09930,603
8/13/201548.0448.0446.9347.121,063,933
8/12/201536.7937.1336.5137.051,136,585
8/12/201547.8748.1947.4548.041,176,826
8/11/201536.6836.7835.9836.781,282,250
8/11/201548.0048.2347.1448.231,907,974
8/10/201536.8237.2336.6737.131,908,124
8/10/201548.3148.7948.0348.251,806,631
8/7/201537.4437.6136.7836.86839,123
8/7/201549.2549.4648.3148.371,046,413
8/6/201537.5137.7037.0837.611,325,949
8/6/201549.3549.6348.8349.291,217,430
8/5/201538.5038.7637.4837.50940,447
8/5/201550.5050.9249.4049.441,137,368
8/4/201538.2038.9237.9538.041,043,807
8/4/201550.3951.1349.8750.221,197,877
8/3/201538.7138.7137.6137.72598,390
7/31/201539.2939.4438.6838.911,107,996
7/31/201551.1451.1750.4350.831,111,127
7/30/201537.7538.8337.7538.691,110,403
7/30/201549.1650.5949.1650.37896,458
7/29/201538.0738.3837.6938.051,699,560
7/29/201549.1149.5848.7149.261,415,474
7/28/201537.9438.3337.4938.151,309,332
7/28/201549.2849.5448.7149.381,004,545
7/27/201537.6437.9137.3737.791,237,402
7/27/201549.0049.3848.6549.291,083,727
7/24/201537.3337.8937.2637.781,193,194
7/24/201548.8449.5348.7849.401,388,754
7/23/201537.8237.8637.2237.501,599,651
7/23/201549.1649.2048.4648.94963,391
7/22/201538.4338.4637.7537.85985,550
7/22/201550.1150.1649.2049.34841,683
  • Showing 601-700 of 2,513 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center