TRP - TransCanada Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201750.3150.5449.3549.5849.58985,100
Nov 21, 201749.9751.0749.8550.2650.261,246,500
Nov 20, 201748.8750.0148.4549.6249.621,987,200
Nov 17, 201749.4049.4048.1448.9848.981,426,800
Nov 16, 201749.3249.7249.2449.4649.461,162,000
Nov 15, 201749.3849.4149.0549.2849.28962,300
Nov 14, 201749.5049.6949.3749.5849.581,350,200
Nov 13, 201749.1349.5349.0149.4849.481,334,800
Nov 10, 201748.7949.6048.7349.3749.372,344,000
Nov 09, 201748.1349.0347.9748.6748.671,187,400
Nov 08, 201748.9749.0048.4048.6248.62957,500
Nov 07, 201748.3749.2448.2848.9648.961,139,900
Nov 06, 201747.8648.6047.8548.5548.55825,000
Nov 03, 201748.0348.1547.7147.8947.89755,100
Nov 02, 201748.1948.1947.6647.8447.84892,500
Nov 01, 201747.3848.0747.3847.9847.98840,400
Oct 31, 201747.5147.8247.3947.4847.48736,300
Oct 30, 201747.5947.8547.5047.6447.64610,800
Oct 27, 201746.6947.7746.3847.6447.641,505,200
Oct 26, 201746.6246.8646.4546.7146.711,527,600
Oct 25, 201748.0248.0246.2446.6446.641,180,300
Oct 24, 201748.6348.6947.8348.0548.05934,000
Oct 23, 201749.0049.0448.3948.5948.59550,600
Oct 20, 201749.6449.7548.9049.0349.031,351,100
Oct 19, 201749.5150.0449.5049.8949.89979,600
Oct 18, 201750.5850.6549.5349.6949.691,061,800
Oct 17, 201750.0450.5649.8650.5350.53903,100
Oct 16, 201750.1050.2850.0650.1550.15441,700
Oct 13, 201750.3050.3950.1050.1750.17815,500
Oct 12, 201750.0350.3849.8850.0950.09633,400
Oct 11, 201749.6950.2249.5050.1850.18796,800
Oct 10, 201749.5049.7249.3849.4749.47765,600
Oct 09, 201749.3449.4249.0149.2649.26571,100
Oct 06, 201748.7349.2648.7149.2449.24697,800
Oct 05, 201748.3948.9948.2548.9648.961,074,100
Oct 04, 201749.0549.0548.6948.8448.84578,800
Oct 03, 201749.2749.3548.9949.0549.05797,500
Oct 02, 201749.3249.6949.1849.2349.23634,800
Sep 29, 201749.6549.6649.3349.4349.43713,700
Sep 28, 201749.3149.6849.1849.5849.58688,400
Sep 28, 20170.501 Dividend
Sep 27, 201750.2350.3549.6649.7949.29831,500
Sep 26, 201750.0450.3449.8550.2349.72970,800
Sep 25, 201749.9450.2849.6050.0849.58967,800
Sep 22, 201750.0050.1449.1449.6249.121,074,700
Sep 21, 201750.7250.8449.8949.9449.441,504,100
Sep 20, 201751.1151.5450.4250.6850.17973,000
Sep 19, 201750.6851.0450.5950.9450.43710,100
Sep 18, 201751.2551.4550.3750.5850.07958,100
Sep 15, 201751.5151.5851.1751.2850.76443,700
Sep 14, 201751.4851.5951.3051.3650.84675,100
Sep 13, 201751.8551.8551.3651.5150.99709,100
Sep 12, 201751.5051.8451.3951.7851.26943,300
Sep 11, 201751.1551.7151.1551.6551.13663,100
Sep 08, 201751.2351.5451.0751.1550.64851,300
Sep 07, 201751.1751.7051.0951.4350.911,047,500
Sep 06, 201750.3251.5750.2850.9950.48781,000
Sep 05, 201751.0051.0050.0250.3749.86724,700
Sep 01, 201751.1251.1550.6450.8550.34654,000
Aug 31, 201750.0350.8949.7850.8050.29795,800
Aug 30, 201750.0850.0849.7550.0049.50609,600
Aug 29, 201749.9750.2749.6250.2649.75463,100
Aug 28, 201750.4750.4950.0650.1649.66376,200
Aug 25, 201750.7850.7850.2850.3649.85510,300
Aug 24, 201750.4550.6650.1650.6050.09638,200
Aug 23, 201749.6050.5849.5850.4849.97428,300
Aug 22, 201749.4649.9449.3349.8249.32432,900
Aug 21, 201749.5249.5249.1649.2848.78399,000
Aug 18, 201749.2149.6348.9349.5149.01665,400
Aug 17, 201749.2349.2848.9549.0048.51610,800
Aug 16, 201749.3249.6049.1949.2948.79633,400
Aug 15, 201749.4249.5949.1249.2648.76785,100
Aug 14, 201749.5050.0549.2049.5949.09986,500
Aug 11, 201749.1849.4648.8849.2948.79556,500
Aug 10, 201749.8150.0349.0549.0848.591,254,200
Aug 09, 201750.0150.1049.7049.7749.27828,500
Aug 08, 201750.4650.6949.9050.0849.581,092,700
Aug 07, 201750.7150.9850.5850.8050.29761,700
Aug 04, 201751.3051.3550.4350.7250.21969,800
Aug 03, 201751.4151.7751.0051.1950.67684,200
Aug 02, 201751.0351.5550.9651.4550.93688,400
Aug 01, 201751.2551.5450.6851.2250.70935,300
Jul 31, 201751.2551.5050.9851.1250.611,164,000
Jul 28, 201750.9051.6450.9051.1350.621,357,000
Jul 27, 201751.3451.3450.1450.5750.061,392,900
Jul 26, 201751.6051.6751.2151.3450.821,196,000
Jul 25, 201751.4951.8151.2551.4950.97621,300
Jul 24, 201751.6251.6351.0151.4550.93855,800
Jul 21, 201751.4051.5151.0051.4650.94889,800
Jul 20, 201751.1951.5150.9451.3350.811,034,400
Jul 19, 201750.5051.1350.5050.9950.481,309,500
Jul 18, 201750.1450.4949.9750.4249.91803,400
Jul 17, 201750.0350.3449.8149.9249.421,410,300
Jul 14, 201749.4850.1349.3150.0849.58867,900
Jul 13, 201749.0949.3048.8649.2248.72684,700
Jul 12, 201748.6449.4748.4949.1548.661,162,700
Jul 11, 201748.3548.3547.7648.1147.63725,300
Jul 10, 201748.3048.5248.0548.3647.871,082,200
Jul 07, 201748.2248.3447.6448.3347.841,085,000
Jul 06, 201747.7048.4947.5648.2447.751,326,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...