TRANSCANADA $48.59

up +0.24


24/5/2013 04:24 PM  |  NYSE : TRP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Type:

TRP historical data

Date Open High Low Close Volume
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
8/5/2010 36.22 36.50 35.96 36.11 2427
8/4/2010 35.95 36.40 35.95 36.23 2882
8/3/2010 35.71 36.18 35.68 35.85 3050
8/2/2010 35.79 36.21 35.72 35.99 3138
7/30/2010 34.72 35.49 34.40 35.35 3737
7/29/2010 35.46 35.48 34.41 34.91 5111
7/28/2010 35.41 35.41 34.50 34.84 4024
7/27/2010 35.33 35.57 34.94 35.17 2673
7/26/2010 35.51 35.68 35.36 35.40 1958
7/23/2010 35.37 35.37 35.04 35.33 2639
7/22/2010 34.90 35.58 34.90 35.33 4164
7/21/2010 34.97 35.12 34.39 34.72 5444
7/20/2010 34.16 34.75 34.01 34.74 5034
7/19/2010 34.25 34.58 34.01 34.32 6499
7/16/2010 34.47 34.54 34.06 34.23 3757
7/15/2010 34.83 34.83 34.25 34.74 2699
7/14/2010 34.70 34.86 34.45 34.76 4413
7/13/2010 35.58 35.85 34.61 34.82 6272
7/12/2010 35.67 35.67 34.93 35.27 3369
7/9/2010 35.51 35.72 35.26 35.55 2484
7/8/2010 35.67 35.80 34.88 35.20 3163
7/7/2010 34.49 35.34 34.47 35.31 2446
7/6/2010 34.19 34.92 34.17 34.51 3524
7/2/2010 33.34 34.07 33.34 33.83 3911
7/1/2010 33.47 33.57 32.86 33.32 3463
6/30/2010 33.34 33.86 33.22 33.43 4344
6/29/2010 34.31 34.37 33.52 33.70 6068
6/28/2010 35.35 35.38 35.05 35.14 3135
6/25/2010 35.42 35.71 35.01 35.57 2638
6/24/2010 35.33 35.49 34.87 35.21 3050
6/23/2010 35.56 35.71 35.11 35.51 3343
6/22/2010 36.21 36.52 35.98 35.99 2654
6/21/2010 36.48 36.69 35.94 36.00 3924
6/18/2010 36.11 36.40 35.97 36.06 3368
6/17/2010 36.55 36.55 35.55 36.03 3500
6/16/2010 35.77 36.11 35.72 36.08 3243
6/15/2010 35.40 35.97 35.38 35.97 4121
6/14/2010 35.18 35.76 35.13 35.19 3721
6/11/2010 34.69 35.06 34.60 34.87 2646
6/10/2010 34.35 34.93 34.35 34.91 2976
6/9/2010 34.35 34.53 33.88 34.01 3466
6/8/2010 33.73 33.83 33.24 33.83 4399
6/7/2010 33.50 33.83 33.30 33.44 3702
6/4/2010 33.99 34.05 33.11 33.32 3171
6/3/2010 34.09 34.49 33.82 34.37 3920
6/2/2010 33.35 33.82 33.02 33.79 5512
6/1/2010 33.52 34.00 33.07 33.07 4642
5/28/2010 33.36 33.85 33.17 33.17 4043
5/27/2010 32.74 33.41 32.74 33.28 4478
5/26/2010 32.48 32.84 32.02 32.17 5090
5/25/2010 31.55 32.26 31.29 32.22 4967
5/24/2010 32.55 32.85 32.41 32.45 3865
5/21/2010 32.06 32.70 31.79 32.70 6232
5/20/2010 32.68 33.20 32.24 32.37 5119
5/19/2010 33.37 33.86 32.97 33.65 4604
5/18/2010 34.77 34.78 33.57 33.67 3570
5/17/2010 34.51 34.71 33.58 34.35 3625
5/14/2010 35.33 35.37 34.20 34.62 4082
5/13/2010 35.66 35.95 35.33 35.50 2441
5/12/2010 34.98 35.67 34.98 35.67 3411
5/11/2010 34.60 35.31 34.60 34.84 3652
5/10/2010 34.61 35.21 34.44 34.92 3630
5/7/2010 34.09 34.09 32.50 33.59 8977
5/6/2010 34.64 34.94 25.80 33.81 9820
5/5/2010 35.18 35.33 34.81 34.93 3499
5/4/2010 35.85 35.88 35.27 35.66 3583
5/3/2010 35.58 36.47 35.58 36.31 3672
4/30/2010 35.04 35.52 34.92 35.20 6096
4/29/2010 36.05 36.34 35.33 35.45 7028
4/28/2010 36.66 36.66 35.55 35.95 7080
4/27/2010 37.48 37.48 36.52 36.56 3482
4/26/2010 37.55 37.74 37.25 37.47 2183
4/23/2010 36.98 37.51 36.71 37.49 3169
4/22/2010 36.97 37.22 36.61 37.22 3077
4/21/2010 37.72 37.73 37.08 37.18 3416
4/20/2010 37.25 37.74 37.23 37.64 3209
4/19/2010 36.51 36.84 36.22 36.79 2302
4/16/2010 37.47 37.56 36.47 36.73 3327
4/15/2010 37.65 38.01 37.46 37.56 2382
4/14/2010 37.70 37.79 37.40 37.69 2282
4/13/2010 37.46 37.66 37.14 37.51 3456
4/12/2010 37.76 37.91 37.54 37.65 1618
4/9/2010 37.49 37.97 37.42 37.73 1160
4/8/2010 37.21 37.76 37.00 37.55 1390
4/7/2010 37.59 37.63 37.18 37.37 1342
4/6/2010 37.55 37.88 37.49 37.61 1619
4/5/2010 37.53 37.65 37.35 37.57 1803
4/1/2010 36.92 37.40 36.86 37.31 1936
3/31/2010 36.68 36.98 36.61 36.76 2016
3/30/2010 36.47 36.83 36.47 36.55 1889
3/29/2010 36.10 36.38 35.98 36.34 1945
3/26/2010 36.71 36.80 35.97 36.18 3119
3/25/2010 36.54 37.11 36.50 36.88 3186
3/24/2010 36.41 36.44 36.18 36.24 1853
3/23/2010 36.49 36.65 36.25 36.64 1675
3/22/2010 36.39 36.47 36.11 36.34 2659
Marketplace
Trading Center