TransCanada Corporation Historical Stock Prices

TRP 
$37.99
*  
0.92
2.36%
Get TRP Alerts
*Delayed - data as of Aug. 3, 2015 13:34 ET  -  Find a broker to begin trading TRP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TRP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:34  38.68  38.71  37.95  37.99 266,780
07/31/2015 39.29 39.44 38.68 38.91 1,107,996
07/30/2015 37.75 38.83 37.75 38.69 1,110,203
07/29/2015 38.07 38.38 37.69 38.05 1,699,560
07/28/2015 37.935 38.33 37.49 38.15 1,309,332
07/27/2015 37.64 37.91 37.37 37.79 1,237,402
07/24/2015 37.33 37.89 37.26 37.78 1,193,194
07/23/2015 37.82 37.86 37.22 37.5 1,599,651
07/22/2015 38.43 38.46 37.75 37.85 985,550
07/21/2015 39.21 39.62 38.68 38.81 717,479
07/20/2015 39.99 40 39 39.23 1,133,263
07/17/2015 40.13 40.18 39.69 39.97 852,638
07/16/2015 39.93 40.15 39.66 40.12 878,391
07/15/2015 39.62 39.99 39.28 39.75 734,242
07/14/2015 39.72 39.785 39.47 39.74 599,728
07/13/2015 39.35 39.82 39.26 39.74 641,847
07/10/2015 39.06 39.43 38.76 39.38 616,626
07/09/2015 39.54 39.66 38.65 38.74 953,416
07/08/2015 39.52 39.87 38.94 39.16 888,264
07/07/2015 39.56 39.97 39.0504 39.79 1,233,743
07/06/2015 39.95 40.14 39.57 39.74 619,890
07/02/2015 40.23 40.78 40.0513 40.65 769,427
07/01/2015 40.68 40.68 39.84 39.97 799,271
06/30/2015 41.16 41.33 40.51 40.62 812,893
06/29/2015 41.56 41.6 41.1101 41.16 932,626
06/26/2015 43.04 43.05 41.86 42.2 1,024,690
06/25/2015 43.65 43.77 43.43 43.48 1,211,197
06/24/2015 43.24 43.78 43.14 43.53 649,770
06/23/2015 42.77 43.54 42.61 43.42 930,876
06/22/2015 42.24 42.96 42.15 42.73 651,305
06/19/2015 42.13 42.75 42.12 42.14 1,508,216
06/18/2015 42.84 42.85 42.37 42.48 528,469
06/17/2015 42.2 42.79 42 42.66 623,744
06/16/2015 42.12 42.2 41.91 42.12 628,168
06/15/2015 41.72 42.22 41.54 42.12 683,657
06/12/2015 41.91 42.62 41.88 41.92 2,874,569
06/11/2015 42.74 43 42.17 42.31 946,569
06/10/2015 41.62 42.47 41.6 42.42 1,973,230
06/09/2015 40.87 41.28 40.72 41.08 1,440,722
06/08/2015 41.57 41.58 40.325 40.81 1,430,780
06/05/2015 41.18 41.595 40.87 41.45 873,008
06/04/2015 42.15 42.28 41.11 41.4 1,822,265
06/03/2015 42.99 43.11 42.315 42.41 734,923
06/02/2015 42.94 43.39 42.81 43.14 921,919
06/01/2015 43.47 43.6 42.5 42.75 700,386
05/29/2015 43.51 43.6 42.98 43.37 927,179
05/28/2015 43.53 43.9 43.35 43.88 592,651
05/27/2015 43.28 43.9 43.01 43.72 743,947
05/26/2015 43.41 43.46 42.96 43.39 576,613
05/22/2015 44.22 44.22 43.74 43.91 402,509
05/21/2015 44.14 44.59 44.09 44.45 477,072
05/20/2015 44.4 44.6 43.9 43.97 647,631
05/19/2015 44.29 44.6 43.88 44.29 653,221
05/18/2015 45.23 45.3159 44.6 44.75 420,471
05/15/2015 45.23 45.3159 44.6 44.75 677,602
05/14/2015 44.85 45.1229 44.6 44.7 610,975
05/13/2015 45.14 45.36 44.26 44.66 1,071,208
05/12/2015 44.63 44.92 44.15 44.8 1,002,636
05/11/2015 44.81 45.09 44.32 44.51 958,940
05/08/2015 44.69 44.8 44.08 44.78 646,722
05/07/2015 44.68 44.68 43.77 44.4 914,957
05/06/2015 45.87 46.19 44.44 44.85 934,099
05/05/2015 46.85 46.87 45.49 45.85 667,844
05/04/2015 46.49 46.81 46.19 46.78 728,169
05/01/2015 46.02 46.46 45.62 46.26 791,652
04/30/2015 46.59 46.67 45.775 46.42 1,018,191
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?