TransCanada Corp $53.86

down -0.02


28/8/2014 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
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
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
Trading Center