TRP.TO - TransCanada Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201859.8460.1959.5859.8459.842,088,600
Jan 17, 201859.6759.8759.3359.8259.821,498,300
Jan 16, 201860.1960.2259.4659.7259.721,767,400
Jan 15, 201859.5560.0259.4060.0260.021,634,200
Jan 12, 201859.9060.2559.5659.6959.691,249,500
Jan 11, 201859.9160.1159.1259.8359.831,388,000
Jan 10, 201860.8761.0659.3959.5759.572,022,200
Jan 09, 201861.4761.5360.8261.0561.05841,700
Jan 08, 201861.4361.6961.0461.2661.26784,500
Jan 05, 201861.7161.7461.0961.4261.421,186,800
Jan 04, 201861.8962.1861.5761.8861.881,012,100
Jan 03, 201861.8562.2461.6761.9561.951,033,900
Jan 02, 201860.9961.8160.9261.7061.70850,700
Dec 29, 201761.1261.2060.7261.1861.18806,400
Dec 28, 201760.9061.0860.6161.0761.07716,500
Dec 28, 20170.625 Dividend
Dec 27, 201761.5061.7861.1261.4360.81720,400
Dec 22, 201761.9061.9961.5361.6861.051,195,100
Dec 21, 201761.4162.0561.0861.8861.25961,300
Dec 20, 201761.8062.0061.3061.4460.811,114,400
Dec 19, 201761.9862.3161.5861.7761.141,898,900
Dec 18, 201761.6562.3061.6561.8161.181,247,100
Dec 15, 201762.0262.2461.5161.5960.964,685,500
Dec 14, 201762.3862.6261.6961.8161.181,591,400
Dec 13, 201762.5363.0662.4962.4961.851,875,200
Dec 12, 201762.8762.9662.3362.4761.831,286,100
Dec 11, 201762.9863.2162.6062.8062.161,072,600
Dec 08, 201763.0463.2962.3762.9962.351,686,500
Dec 07, 201762.3263.1962.2063.1862.541,127,200
Dec 06, 201761.8162.6761.5062.3561.721,353,600
Dec 05, 201761.8062.1061.5061.8961.26903,200
Dec 04, 201761.6661.9061.2561.7661.131,246,000
Dec 01, 201761.8662.0161.2661.6661.032,375,900
Nov 30, 201762.0362.7861.8561.8861.252,835,000
Nov 29, 201763.7663.7761.5861.9461.311,999,200
Nov 28, 201763.7864.3463.3963.5562.901,055,900
Nov 27, 201763.4063.6063.0063.4962.841,548,600
Nov 24, 201763.0063.5762.8963.4862.83877,200
Nov 23, 201762.8863.0962.6762.9162.27566,200
Nov 22, 201764.2264.4762.8662.9962.351,821,300
Nov 21, 201763.9565.1863.7664.2563.602,505,600
Nov 20, 201762.3064.0162.0163.5162.862,295,800
Nov 17, 201762.8463.2261.5562.5461.902,163,200
Nov 16, 201762.9163.2962.8163.1362.491,312,400
Nov 15, 201763.1263.1962.6762.8962.251,367,100
Nov 14, 201762.8963.3362.8363.1662.521,615,100
Nov 13, 201762.4163.0662.3362.9662.321,146,600
Nov 10, 201761.9062.8961.8562.6962.052,016,700
Nov 09, 201761.2462.2361.0361.7561.121,355,900
Nov 08, 201762.3262.4161.6261.9361.301,002,900
Nov 07, 201761.7362.9361.7062.6061.961,447,400
Nov 06, 201761.2261.8861.2261.7261.091,035,500
Nov 03, 201761.3061.3360.8061.1660.54837,200
Nov 02, 201761.9061.9461.0961.2860.661,341,600
Nov 01, 201761.3061.9061.3061.7561.121,406,100
Oct 31, 201761.1061.6461.1061.2560.631,488,300
Oct 30, 201761.0461.4760.9461.0960.471,177,700
Oct 27, 201760.1561.4759.8861.1060.481,807,600
Oct 26, 201759.5860.1959.5360.0359.421,737,000
Oct 25, 201760.7060.8659.2359.7259.112,876,800
Oct 24, 201761.4861.5860.7060.9060.281,401,800
Oct 23, 201761.8062.0161.2261.4460.81899,400
Oct 20, 201762.3262.6461.7661.8761.241,092,900
Oct 19, 201761.7962.3861.7562.3161.68736,100
Oct 18, 201763.3463.4061.7861.9661.331,127,800
Oct 17, 201762.8063.3562.5563.3362.69924,400
Oct 16, 201762.7662.9862.7462.8162.17589,900
Oct 13, 201762.7362.8762.5162.6762.03727,700
Oct 12, 201762.4362.8662.3062.4261.78937,800
Oct 11, 201762.0562.5862.0262.4661.821,176,400
Oct 10, 201762.0062.1561.6861.9161.281,083,000
Oct 06, 201761.2261.7661.2061.7561.12846,900
Oct 05, 201760.5061.6060.5061.5560.921,325,300
Oct 04, 201761.2961.2960.8060.8960.271,322,600
Oct 03, 201761.5361.7561.1761.2360.611,392,100
Oct 02, 201761.5462.0661.5161.6561.021,235,900
Sep 29, 201761.8161.9861.6261.6761.041,279,000
Sep 28, 201761.4361.7861.3361.7161.081,244,400
Sep 28, 20170.625 Dividend
Sep 27, 201762.2362.3261.8962.1860.931,576,000
Sep 26, 201762.1762.1761.6862.1060.851,327,300
Sep 25, 201761.3162.1761.2262.0060.751,889,400
Sep 22, 201761.5161.7560.6161.2360.002,230,200
Sep 21, 201762.4662.7761.5461.6360.391,562,000
Sep 20, 201762.5063.1962.3762.4861.221,699,600
Sep 19, 201762.2662.6362.1162.5161.25764,100
Sep 18, 201762.4762.8561.9762.1660.911,381,300
Sep 15, 201762.7562.7562.3062.4161.156,913,000
Sep 14, 201762.8062.9562.5662.6061.341,037,300
Sep 13, 201763.0563.0862.6862.7561.49908,000
Sep 12, 201762.4863.0562.4063.0361.761,021,400
Sep 11, 201762.2062.6962.2062.5461.28891,800
Sep 08, 201762.0862.5662.0262.0960.84986,300
Sep 07, 201762.3262.8662.2462.4061.141,210,300
Sep 06, 201762.4863.1762.3362.3461.09992,100
Sep 05, 201762.9763.0361.9062.3661.111,274,000
Sep 01, 201763.4263.4262.7962.9461.67810,300
Aug 31, 201762.8963.5762.5263.4162.131,547,700
Aug 30, 201762.9563.1862.6363.0861.811,030,600
Aug 29, 201762.3362.9562.0062.9561.68795,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...