$47.00 0.00 (%) TransCanada Corp - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRP historical data

Date Open High Low Close Volume
5/17/201347.9348.8547.8548.59347,363
5/17/201349.3350.2549.3050.002,095,210
5/16/201348.2748.7848.0448.37367,557
5/16/201349.1649.5848.9149.32705,396
5/15/201348.4648.5348.0648.49514,461
5/15/201349.3149.4048.9749.30897,687
5/14/201348.2148.8248.1248.59315,099
5/14/201348.9249.6048.9149.44894,909
5/13/201349.0049.0048.4048.43254,921
5/13/201349.5649.5648.9148.97610,987
5/10/201348.6949.0448.4948.93301,359
5/10/201349.2549.7049.0949.47808,556
5/9/201349.0949.4048.6248.81522,233
5/9/201349.2749.5948.8649.22552,715
5/8/201349.0949.4348.9549.21303,611
5/8/201349.4049.6549.0849.36907,080
5/7/201348.6249.4148.6249.23369,311
5/7/201348.9049.6748.9049.461,347,488
5/6/201348.8249.0048.4148.64312,247
5/6/201349.2949.4448.7448.96648,047
5/3/201348.9949.2048.6648.73237,424
5/3/201349.4449.6249.0549.09730,642
5/2/201348.8148.9548.3848.72345,694
5/2/201349.2549.3748.7049.11950,775
5/1/201349.4549.5448.4748.78416,881
5/1/201349.9349.9748.8649.151,135,617
4/30/201349.0149.6048.6549.51751,242
4/30/201349.4649.9749.1249.941,354,246
4/29/201348.4149.1848.3649.11425,121
4/29/201349.1949.7649.1149.66632,114
4/26/201348.4948.7047.9248.34702,304
4/26/201349.4649.6548.7849.141,352,467
4/25/201348.9849.0948.6448.74612,424
4/25/201350.1350.1349.6749.771,026,792
4/24/201348.2548.9148.0648.70582,332
4/24/201349.4850.2649.3549.931,194,475
4/23/201347.6548.4547.4448.45685,649
4/23/201348.8949.7348.6849.711,966,124
4/22/201347.4447.6546.8847.37446,360
4/22/201348.6548.9948.1848.60567,450
4/19/201347.2847.7347.1447.49436,495
4/19/201348.4648.9748.3448.761,143,290
4/18/201347.5347.7847.2147.62385,192
4/18/201349.1049.1048.3548.87823,403
4/17/201347.1147.2146.5847.08736,125
4/17/201348.3048.4647.8548.311,078,729
4/16/201346.7947.5546.7947.39411,655
4/16/201347.7748.6447.7748.33890,871
4/15/201347.4247.6846.7446.75709,274
4/15/201348.3648.6447.8947.941,108,313
4/12/201347.9948.0347.6547.86377,572
4/12/201348.6548.6548.2148.51750,299
4/11/201348.6848.6948.0548.26356,715
4/11/201349.2249.2348.5948.77526,851
4/10/201348.4148.8048.2648.47374,346
4/10/201349.1649.5448.9549.151,998,508
4/9/201347.5448.3947.2948.30621,035
4/9/201348.3349.1548.0549.081,352,351
4/8/201347.0147.5746.9647.51376,107
4/8/201347.9148.4247.8648.331,213,240
4/5/201346.9947.2946.5847.16809,812
4/5/201347.9648.2847.6547.921,634,029
4/4/201348.1148.3447.6647.86642,323
4/4/201348.8249.0948.3448.431,329,174
4/3/201349.0649.1048.0448.13870,023
4/3/201349.7449.7448.7248.792,206,008
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
Trading Center