TransCanada Corp $53.23

down -0.45


15/9/2014 04:03 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
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
1/18/201348.6049.0948.6048.911,876,342
1/17/201348.9649.6448.9549.28405,496
1/17/201348.2148.9448.2148.58769,371
1/16/201349.0349.1648.6848.91321,459
1/16/201348.2848.5048.0248.22619,396
1/15/201348.9349.3148.7249.31427,788
1/15/201348.2348.5348.0248.501,358,638
1/14/201349.2149.3848.9149.27251,833
1/14/201348.5048.6648.2448.43619,321
1/11/201349.2749.5048.9349.23294,738
1/11/201348.4248.6548.1448.47594,452
1/10/201349.1149.4448.9449.30357,330
1/10/201348.4148.6748.2748.54868,787
1/9/201348.2049.0148.1348.98539,547
1/9/201347.4948.4047.4648.391,558,150
1/8/201347.9648.0947.7047.89472,497
1/8/201347.2547.4547.0947.25856,070
1/7/201347.9548.1447.5348.03427,407
1/7/201347.3147.4746.9047.371,491,486
1/4/201347.8548.0147.6147.91332,737
1/4/201347.1547.3946.9647.28967,036
1/3/201348.0048.0447.5447.68481,313
1/3/201347.2947.3246.9647.13977,208
1/2/201347.9448.0947.5747.93621,309
1/2/201347.2547.3146.8247.25920,961
12/31/201246.5147.4846.5147.32360,589
12/31/201246.3147.1446.3047.02675,830
12/28/201246.5847.0446.5046.67318,116
12/28/201246.3946.8146.2446.55442,977
12/27/201246.9247.1846.4346.84357,941
12/27/201246.6046.8646.2246.60587,409
12/26/201247.4647.7847.0647.09185,886
12/24/201247.5447.7747.3747.46243,909
12/24/201247.2847.4446.9847.10394,399
12/21/201247.4547.7547.0747.48580,057
12/21/201247.3047.4246.7247.102,883,456
12/20/201247.3247.7247.2047.59884,401
12/20/201246.8147.1246.6946.951,082,026
12/19/201246.9947.4346.9447.35450,812
12/19/201246.5146.8446.3646.791,756,302
12/18/201246.6647.0346.5447.03329,550
12/18/201245.8846.3545.8046.321,290,168
12/17/201246.2746.6646.0846.61491,259
12/17/201245.5945.9445.5045.821,477,185
12/14/201246.3746.3745.9345.97402,461
12/14/201245.7345.7345.3045.512,353,398
12/13/201246.6646.7146.0746.261,252,635
12/13/201245.6645.9645.3245.591,432,703
12/12/201246.6346.7046.2846.36442,295
12/12/201245.9946.0245.5245.641,760,889
12/11/201246.3046.5946.0446.51526,788
12/11/201245.6845.9645.4545.83987,170
12/10/201246.5346.7046.2146.30345,307
12/10/201246.0846.1345.6245.64927,657
12/7/201246.0246.5345.9746.24336,240
12/7/201245.5046.0645.4645.861,520,500
12/6/201246.1246.2345.6945.84207,063
12/6/201245.7745.8445.3045.40649,575
12/5/201245.9346.2945.8345.97309,870
12/5/201245.6045.8945.5145.62791,081
12/4/201246.0846.2245.7745.84287,190
12/4/201245.7645.9045.4445.53643,509
12/3/201246.3246.3545.7646.00286,950
12/3/201246.0046.0445.5345.76886,280
11/30/201245.6046.1345.5645.99461,661
11/30/201245.4445.9845.2945.981,781,223
11/29/201245.6045.7745.4845.65341,245
11/29/201245.2745.4345.1445.31904,642
Trading Center