TransCanada Corp $51.67

down -0.53


25/7/2014 04:02 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
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
11/28/201245.0245.5345.0245.47307,308
11/28/201244.8145.2244.8045.12738,538
11/27/201245.6445.8645.3145.36234,415
11/27/201245.2545.4945.0545.13744,416
11/26/201245.5345.8845.4045.58266,776
11/26/201245.3645.6245.1645.281,098,072
11/23/201245.4945.8245.4945.63107,957
11/23/201245.2845.5245.1745.36851,138
11/22/201245.3045.5745.1345.25227,976
11/21/201245.3445.5845.2045.49234,115
11/21/201245.1745.4345.0945.30882,419
11/20/201245.7145.7145.2245.52460,708
11/20/201245.5545.6045.1045.391,476,240
11/19/201245.5545.6745.1545.65314,921
11/19/201245.4045.5245.0045.521,405,144
11/16/201244.1845.1044.1445.02475,465
11/16/201244.2745.1844.2045.051,628,026
11/15/201244.1444.4543.5644.20486,435
11/15/201244.2744.5643.6444.281,129,562
11/14/201245.0045.1644.0444.11316,998
11/14/201245.0145.2344.1944.28974,719
11/13/201244.8145.3044.8045.04201,994
11/13/201245.0645.3844.9645.09740,976
11/12/201244.7745.0844.5544.93242,160
11/12/201244.7045.0544.5144.94455,339
11/9/201244.5244.8644.3444.74226,478
11/9/201244.5944.8444.4144.80427,518
11/8/201244.6944.9844.5044.61335,576
11/8/201244.6144.8944.3744.63694,209
11/7/201245.7045.7244.5244.73675,293
11/7/201245.4145.4344.3744.531,281,932
11/6/201245.6545.9445.5545.88262,779
11/6/201245.4545.5745.3145.50662,239
11/5/201245.6645.6645.2545.45219,254
11/5/201245.4345.4445.1145.27840,127
11/2/201245.6745.7445.3745.42222,915
11/2/201245.3545.4945.1745.20634,051
11/1/201245.0745.5945.0045.41248,689
11/1/201245.0245.4544.9545.29804,885
10/31/201244.8745.2744.6345.23304,287
10/31/201244.9045.3044.6244.971,276,898
10/30/201244.9244.9644.4544.94888,890
10/29/201244.6944.9044.5944.90599,149
10/26/201244.4344.7344.3944.45194,481
10/26/201244.2544.6244.1444.40756,577
10/25/201244.1544.5144.1544.37208,464
10/25/201243.8944.2543.8044.101,697,597
10/24/201243.9644.1343.7743.83194,205
10/24/201243.6343.7443.3543.601,337,990
10/23/201244.0544.0543.5443.68237,602
10/23/201243.6443.6443.1643.351,692,061
10/22/201244.2444.3043.6944.25350,706
10/22/201244.1544.1543.4443.921,554,539
10/19/201244.7344.9444.2344.25295,436
10/19/201244.2144.5543.9443.95752,379
10/18/201245.4245.5844.9144.97253,808
10/18/201244.4244.7044.2544.29937,331
10/17/201245.3945.6545.2545.62174,903
10/17/201244.6244.7544.5144.591,269,533
10/16/201244.8645.2644.7945.21269,531
10/16/201244.2044.6244.1344.59925,879
10/15/201244.9745.2944.8145.13141,567
10/15/201244.0044.3043.8744.20966,811
10/12/201245.1345.2244.8444.89132,144
10/12/201244.1744.2643.9244.001,419,630
10/11/201245.5245.7145.1245.12185,891
10/11/201244.4544.6844.1644.17928,113
10/10/201245.7545.8945.0645.31203,974
10/10/201244.7944.9044.2244.44689,392
Trading Center