TRANSCANADA $49.41

up +0.85


21/5/2013 01:21 PM  |  NYSE : TRP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

TRP historical data

Date Open High Low Close Volume
12/28/2010 38.38 38.44 38.18 38.39 1643
12/27/2010 38.12 38.37 37.98 38.20 1891
12/23/2010 37.90 38.14 37.83 38.06 2495
12/22/2010 37.74 38.06 37.51 37.76 2979
12/21/2010 37.33 37.59 37.32 37.56 6535
12/20/2010 37.44 37.51 37.18 37.46 6504
12/17/2010 37.60 37.81 37.18 37.55 3272
12/16/2010 37.94 37.96 37.36 37.77 5746
12/15/2010 37.55 37.96 37.45 37.95 8211
12/14/2010 37.36 37.82 37.25 37.62 3550
12/13/2010 37.22 37.47 37.02 37.35 3888
12/10/2010 36.98 37.22 36.85 37.13 2839
12/9/2010 37.54 37.59 36.97 37.22 4172
12/8/2010 37.58 37.59 36.90 37.36 3962
12/7/2010 37.67 37.81 37.40 37.53 5037
12/6/2010 37.19 37.46 36.96 37.33 3991
12/3/2010 36.91 37.24 36.74 37.17 4585
12/2/2010 36.52 37.05 36.51 36.90 5295
12/1/2010 35.87 36.41 35.86 36.24 3672
11/30/2010 35.33 35.72 35.23 35.33 3421
11/29/2010 35.61 35.74 35.23 35.65 4338
11/26/2010 35.46 35.71 35.35 35.61 1290
11/24/2010 35.36 35.89 35.36 35.81 3325
11/23/2010 35.20 35.26 34.90 35.08 3256
11/22/2010 35.36 35.43 35.08 35.39 2303
11/19/2010 35.14 35.37 34.98 35.37 3415
11/18/2010 35.48 35.48 34.95 35.15 7262
11/17/2010 35.26 35.56 35.03 35.14 3109
11/16/2010 36.30 36.30 34.77 35.19 11297
11/15/2010 36.55 36.90 36.26 36.60 2943
11/12/2010 36.63 36.74 36.10 36.43 3568
11/11/2010 37.29 37.29 36.59 36.91 2737
11/10/2010 37.18 37.24 36.58 37.19 3938
11/9/2010 37.45 37.49 36.89 37.02 3449
11/8/2010 37.29 37.36 37.14 37.20 3301
11/5/2010 37.43 37.48 37.27 37.39 2165
11/4/2010 37.58 37.58 37.15 37.37 4802
11/3/2010 37.37 37.39 36.81 37.20 3395
11/2/2010 37.29 37.72 37.13 37.27 2739
11/1/2010 37.23 37.33 36.78 36.98 3941
10/29/2010 36.56 37.01 36.37 36.95 3493
10/28/2010 36.96 36.96 36.33 36.43 4855
10/27/2010 36.93 36.93 36.44 36.67 3582
10/26/2010 37.42 37.50 37.01 37.07 3599
10/25/2010 37.86 37.93 37.59 37.65 1759
10/22/2010 38.12 38.19 37.26 37.55 2416
10/21/2010 38.17 38.25 37.85 38.00 3346
10/20/2010 37.96 38.02 37.77 38.00 2533
10/19/2010 37.55 38.13 37.37 37.86 4070
10/18/2010 37.54 38.41 37.54 38.30 3044
10/15/2010 38.22 38.31 37.66 37.87 2221
10/14/2010 38.34 38.59 38.00 38.10 1981
10/13/2010 38.14 38.44 38.10 38.29 1885
10/12/2010 37.92 38.03 37.67 37.82 1921
10/11/2010 37.95 38.13 37.91 37.96 825
10/8/2010 37.80 37.88 37.51 37.86 6381
10/7/2010 38.05 38.05 37.30 37.63 4325
10/6/2010 38.09 38.33 37.83 37.88 4469
10/5/2010 37.55 38.23 37.48 38.03 6443
10/4/2010 37.48 37.74 37.24 37.40 2327
10/1/2010 37.25 37.58 37.12 37.48 3408
9/30/2010 37.40 37.67 36.81 37.12 4134
9/29/2010 37.33 37.41 36.92 37.14 3340
9/28/2010 37.05 37.53 36.71 37.33 2845
9/27/2010 37.38 37.58 37.25 37.39 2597
9/24/2010 36.95 37.34 36.83 37.33 2827
9/23/2010 36.19 36.76 36.00 36.56 2649
9/22/2010 36.64 36.93 36.36 36.53 2459
9/21/2010 36.94 36.95 36.47 36.64 2982
9/20/2010 36.80 37.10 36.59 36.93 1849
9/17/2010 37.11 37.15 36.30 36.77 3475
9/16/2010 36.80 36.98 36.52 36.92 2055
9/15/2010 37.16 37.18 36.77 36.94 2157
9/14/2010 37.21 37.75 37.18 37.22 3885
9/13/2010 37.30 37.37 37.00 37.21 1568
9/10/2010 36.67 37.00 36.63 36.94 2211
9/9/2010 37.00 37.05 36.58 36.76 1469
9/8/2010 36.81 37.27 36.57 36.63 2906
9/7/2010 36.72 37.00 36.38 36.81 3234
9/3/2010 36.80 37.37 36.54 36.77 2522
9/2/2010 36.07 36.59 36.07 36.52 2064
9/1/2010 36.10 36.60 36.05 36.18 2268
8/31/2010 35.56 36.11 35.40 35.64 3046
8/30/2010 36.28 36.53 35.63 35.63 2438
8/27/2010 35.77 36.39 35.13 36.27 4074
8/26/2010 35.37 35.84 35.35 35.65 3178
8/25/2010 34.78 35.22 34.65 35.11 3456
8/24/2010 34.84 35.11 34.65 34.95 2343
8/23/2010 35.07 35.47 35.07 35.29 2554
8/20/2010 34.66 35.18 34.31 35.05 3908
8/19/2010 35.39 35.57 34.68 34.96 4046
8/18/2010 35.41 35.83 34.92 35.57 2621
8/17/2010 34.70 35.58 34.59 35.42 2501
8/16/2010 34.52 34.60 34.27 34.43 1866
8/13/2010 34.63 34.89 34.54 34.73 1817
8/12/2010 34.23 34.68 34.23 34.64 2328
8/11/2010 35.34 35.34 34.41 34.77 2762
8/10/2010 35.33 35.83 35.14 35.74 2409
8/9/2010 36.01 36.04 35.67 35.80 1357
8/6/2010 35.72 35.93 35.30 35.81 2595
Marketplace
Trading Center