TransCanada Corp $51.26

down -0.37


22/8/2014 12:20 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
4/2/201348.5749.0348.4548.92520,140
4/2/201349.2549.7149.1249.65952,937
4/1/201347.6548.7047.6548.45608,377
4/1/201348.4149.4948.4149.29950,482
3/28/201348.0948.1547.4647.891,278,553
3/28/201348.8048.9448.2748.502,186,596
3/27/201347.9548.3647.6548.01513,521
3/27/201348.7949.1948.4548.83962,372
3/26/201348.0048.0047.3747.91428,474
3/26/201348.8348.8348.1948.731,056,193
3/25/201348.6148.7947.8547.97596,459
3/25/201349.5149.7848.9248.951,353,251
3/22/201348.3148.7048.2148.48515,676
3/22/201349.4449.8549.2949.611,031,212
3/21/201348.8248.9048.3648.49766,375
3/21/201350.0250.0649.5649.671,247,078
3/20/201348.3848.8448.3548.82461,870
3/20/201349.5350.0849.5350.061,457,570
3/19/201347.7048.4747.6348.21459,053
3/19/201348.8249.7248.8249.491,245,081
3/18/201347.8948.0647.4947.83492,824
3/18/201348.8949.0948.4748.921,061,555
3/15/201347.4448.1247.1248.03813,865
3/15/201348.3849.0948.0748.892,540,835
3/14/201347.1547.5346.9447.40552,137
3/14/201348.4948.6048.2048.411,138,331
3/13/201347.8147.9846.8546.92629,703
3/13/201349.0549.2348.1448.201,370,608
3/12/201347.8147.8947.5047.79486,535
3/12/201349.0049.1748.7549.04939,244
3/11/201347.5448.0047.5047.94532,634
3/11/201348.9849.2848.8249.211,021,891
3/8/201347.7447.7647.1347.51378,626
3/8/201348.9048.9548.4248.88528,748
3/7/201347.5047.6347.2347.41368,329
3/7/201348.9649.0048.5948.74723,937
3/6/201347.5647.6547.0147.35454,158
3/6/201348.8848.9948.5048.841,075,681
3/5/201347.2447.6647.2447.37919,415
3/5/201348.5148.9448.5048.691,562,375
3/4/201346.7947.1946.5047.07674,065
3/4/201348.1448.5047.8548.331,324,111
3/1/201346.4347.2346.0546.541,060,039
3/1/201347.9048.0047.4047.811,558,276
2/28/201346.7246.7346.4646.51568,471
2/28/201347.9748.0447.8148.041,734,036
2/27/201346.1846.8346.1646.83508,131
2/27/201347.4947.9847.4547.901,327,321
2/26/201346.1946.4045.8046.33437,202
2/26/201347.4247.6547.1647.541,373,672
2/25/201346.7146.9046.0446.06530,424
2/25/201347.8348.0447.2847.281,194,621
2/22/201346.0846.6846.0446.57437,543
2/22/201347.1647.7347.1647.54722,740
2/21/201346.5146.7246.0646.21568,758
2/21/201347.2847.6346.9747.101,232,118
2/20/201346.7847.1646.5446.61435,928
2/20/201347.5047.9547.3647.451,474,152
2/19/201346.5246.9946.4246.84441,982
2/19/201347.1447.6147.0247.391,114,787
2/15/201346.7747.0146.4746.53630,667
2/15/201347.0047.3346.8046.802,612,622
2/14/201347.5847.5846.9747.05496,144
2/14/201347.6047.6347.0147.091,218,138
2/13/201347.6947.7547.3647.52486,312
2/13/201347.8647.9147.4647.621,355,199
2/12/201347.7848.0047.2547.46882,513
2/12/201348.0048.2247.4147.562,171,441
2/11/201348.4748.5648.0448.16546,861
2/11/201348.7648.8748.2548.25885,693
2/8/201348.2748.5848.1948.56456,606
2/8/201348.3648.7348.3048.73652,367
2/7/201348.7448.8248.1548.40587,250
2/7/201348.5248.6648.1048.25888,563
2/6/201348.4348.8748.3448.81534,037
2/6/201348.3648.6948.2548.501,068,947
2/5/201348.3848.6348.1948.40490,877
2/5/201348.3348.5448.1048.241,164,324
2/4/201347.7448.1747.5448.03361,588
2/4/201347.5348.0747.4047.971,141,514
2/1/201347.4548.1347.3948.13426,786
2/1/201347.3348.0447.3347.992,129,754
1/31/201348.0848.1047.1647.371,194,494
1/31/201348.1548.1547.0647.214,182,716
1/30/201348.5648.8247.9448.10630,663
1/30/201348.7549.0448.0648.171,476,930
1/29/201348.8749.1948.5048.63642,556
1/29/201349.2049.4248.6748.751,024,154
1/28/201348.5549.0648.4148.98406,533
1/28/201349.0049.3648.8649.32906,058
1/25/201348.6448.9848.1548.43732,261
1/25/201349.0049.3648.5348.771,126,522
1/24/201348.9149.3648.6348.76555,066
1/24/201349.0049.4448.7848.93981,344
1/23/201349.2849.3748.8749.10572,891
1/23/201348.8849.1048.8349.031,259,374
1/22/201349.3349.4948.7649.13993,598
1/22/201349.0049.1548.4648.781,263,416
1/21/201349.0949.1248.8649.11385,042
1/18/201349.0949.4949.0649.33419,362
Trading Center