$41.85 +0.30 (%) TransCanada Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
1/7/201545.9446.5145.1545.621,333,010
1/7/201554.7455.0653.5453.901,305,673
1/6/201547.2547.2545.4545.872,097,325
1/6/201555.6255.6253.6554.211,563,236
1/5/201548.8349.1147.4147.491,197,373
1/5/201557.5357.9155.7155.831,341,127
1/2/201549.0649.6448.9649.29746,406
1/2/201557.3858.1757.2858.02609,792
12/31/201448.8849.4748.4549.10772,823
12/31/201456.7057.3956.2057.10899,532
12/30/201448.9949.3848.4649.12788,444
12/30/201456.8257.2956.3457.06713,714
12/29/201448.6749.3448.5049.08781,977
12/29/201456.5857.4456.3857.06892,607
12/26/201448.8149.2348.7448.95478,388
12/24/201448.9049.0248.4448.79485,352
12/24/201456.6156.9856.3056.73397,754
12/23/201447.8048.9947.7548.79960,407
12/23/201455.6856.9155.6856.821,037,157
12/22/201447.5347.7046.8347.611,206,522
12/22/201455.2755.5354.4155.411,188,341
12/19/201447.3747.7146.8647.683,120,676
12/19/201455.0455.4454.3855.276,050,302
12/18/201447.4847.4846.2147.001,027,046
12/18/201455.0055.0053.6454.571,872,542
12/17/201445.4247.4445.0746.631,341,232
12/17/201452.7554.9452.4754.332,383,415
12/16/201444.6545.9544.6145.421,615,574
12/16/201452.0753.4551.7852.832,620,511
12/15/201444.9445.5844.4044.841,164,614
12/15/201452.1452.9451.6652.311,655,488
12/12/201444.9045.8344.6345.11810,406
12/12/201451.8553.0251.5152.251,355,035
12/11/201444.9646.3644.6345.471,060,780
12/11/201451.6153.4451.4752.431,294,865
12/10/201446.2146.4644.8245.161,185,821
12/10/201452.9553.1051.4751.841,632,766
12/9/201445.5446.8445.5446.791,479,560
12/9/201452.2553.5852.1553.551,539,676
12/8/201448.2848.4145.9046.031,688,557
12/8/201455.1155.4352.6852.852,755,641
12/5/201449.6449.8048.7549.00979,569
12/5/201456.8456.8455.7556.012,432,764
12/4/201449.6151.0649.5149.793,106,389
12/4/201456.4058.1856.4056.573,719,612
12/3/201448.2249.1448.0648.87901,318
12/3/201454.9955.8754.7555.541,717,714
12/2/201447.6248.4147.2148.171,058,445
12/2/201454.1955.2253.8655.101,427,569
12/1/201447.9448.6647.3747.801,280,087
12/1/201454.4655.3153.8654.201,594,469
11/28/201448.6848.7448.1348.16769,645
11/28/201455.1155.6454.2654.451,788,574
11/27/201456.4756.5154.7956.00615,805
11/26/201449.4950.1149.4249.82912,238
11/26/201455.6056.2955.5155.891,349,530
11/25/201449.7950.3349.1549.381,350,996
11/25/201456.1156.5855.3155.502,871,845
11/24/201450.7351.0949.4249.551,168,897
11/24/201457.2757.4955.8155.921,767,961
11/21/201451.4251.4450.5850.70972,070
11/21/201457.6557.7056.8756.931,082,919
11/20/201450.5151.2550.3850.83969,643
11/20/201457.1957.9857.1257.551,269,991
11/19/201449.4151.0449.4150.681,790,551
11/19/201456.0057.8155.9857.501,916,921
11/18/201450.4050.6549.3149.571,630,578
11/18/201456.9057.2355.7456.001,537,766
11/17/201449.8450.9349.5050.101,810,941
11/17/201456.1257.6156.0056.571,694,680
11/14/201450.0050.0449.1549.391,799,537
11/14/201456.8956.8955.4855.801,212,299
11/13/201450.8950.9649.3749.641,491,097
11/13/201457.6657.7056.0756.451,013,379
11/12/201449.5850.5149.4650.361,775,182
11/12/201456.1157.0556.0057.051,357,375
11/11/201449.5649.7549.1749.72909,745
11/11/201456.4056.4855.8956.341,293,245
11/10/201449.7750.1849.2849.45827,656
11/10/201456.4756.7455.8956.26686,536
11/7/201449.5750.1849.0649.401,284,940
11/7/201456.3257.0055.5656.05992,180
11/6/201449.8950.2749.0549.221,675,857
11/6/201457.0857.4256.1056.381,469,747
11/5/201449.3150.0548.7549.942,207,043
11/5/201456.4057.0355.7356.861,935,722
11/4/201448.4648.9847.2148.372,102,835
11/4/201455.2655.8853.8755.191,942,802
11/3/201449.2349.3448.3548.531,747,260
11/3/201455.7555.7554.9355.031,712,815
10/31/201449.1850.0648.8149.291,165,528
10/31/201455.3656.5555.0755.551,984,912
10/30/201449.2849.8149.0549.31747,286
10/30/201455.6255.6854.8855.211,331,633
10/29/201449.7449.9848.8249.221,046,515
10/29/201455.3355.6454.6455.111,721,653
10/28/201448.6649.5748.2949.451,494,068
10/28/201454.5955.3754.1155.301,651,229
10/27/201448.1448.4447.5148.29831,108
10/27/201454.1554.4953.4854.331,080,908
  • Showing 701-800 of 2,514 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center