TransCanada Corporation Historical Stock Prices

TRP 
$46.63
*  
1.21
2.66%
Get TRP Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading TRP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TRP Pre-Market
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  45.30  47.44  45.07  46.63 1,340,341
12/17/2014 45.42 47.44 45.07 46.63 1,341,232
12/16/2014 44.65 45.95 44.61 45.42 1,615,274
12/15/2014 44.94 45.58 44.4 44.84 1,164,614
12/12/2014 44.9 45.83 44.63 45.11 810,406
12/11/2014 44.96 46.36 44.63 45.47 1,060,780
12/10/2014 46.21 46.46 44.82 45.16 1,185,321
12/09/2014 45.54 46.84 45.54 46.79 1,479,560
12/08/2014 48.28 48.41 45.9 46.03 1,687,957
12/05/2014 49.64 49.8 48.75 49 979,569
12/04/2014 49.61 51.06 49.51 49.79 3,105,589
12/03/2014 48.22 49.14 48.06 48.87 901,318
12/02/2014 47.62 48.41 47.21 48.17 1,058,445
12/01/2014 47.94 48.66 47.371 47.8 1,280,087
11/28/2014 48.68 48.744 48.13 48.16 769,645
11/26/2014 49.49 50.1074 49.42 49.82 912,238
11/25/2014 49.79 50.33 49.15 49.38 1,350,996
11/24/2014 50.73 51.09 49.42 49.55 1,168,897
11/21/2014 51.42 51.44 50.58 50.7 972,070
11/20/2014 50.51 51.247 50.38 50.83 969,643
11/19/2014 49.41 51.04 49.41 50.68 1,787,251
11/18/2014 50.4 50.65 49.31 49.57 1,625,353
11/17/2014 49.84 50.93 49.5 50.1 1,810,941
11/14/2014 50 50.04 49.15 49.39 1,799,035
11/13/2014 50.89 50.96 49.3679 49.64 1,491,097
11/12/2014 49.58 50.51 49.46 50.36 1,775,180
11/11/2014 49.56 49.75 49.17 49.72 905,869
11/10/2014 49.77 50.182 49.28 49.45 827,656
11/07/2014 49.57 50.175 49.06 49.4 1,284,880
11/06/2014 49.89 50.27 49.05 49.22 1,675,857
11/05/2014 49.31 50.05 48.75 49.94 2,197,243
11/04/2014 48.46 48.98 47.21 48.37 2,102,795
11/03/2014 49.23 49.34 48.35 48.53 1,747,260
10/31/2014 49.18 50.06 48.81 49.29 1,165,528
10/30/2014 49.28 49.81 49.05 49.31 747,286
10/29/2014 49.74 49.98 48.82 49.22 1,046,515
10/28/2014 48.66 49.565 48.29 49.45 1,493,968
10/27/2014 48.14 48.44 47.51 48.29 831,108
10/24/2014 48.08 48.67 47.64 48.4 944,740
10/23/2014 47.92 48.5 47.85 47.93 1,621,403
10/22/2014 48.31 48.7 47.4 47.48 1,164,365
10/21/2014 48.22 48.49 47.16 48.39 2,007,589
10/20/2014 46.82 47.52 46.22 47.44 1,082,175
10/17/2014 47.39 47.39 46.4 46.76 1,878,277
10/16/2014 44.64 47.48 44.52 46.57 2,724,496
10/15/2014 44.22 45.39 43.71 45.25 3,402,558
10/14/2014 46.36 46.81 44.27 44.7 7,003,711
10/13/2014 47.81 48.46 46.05 46.07 1,983,909
10/10/2014 47.71 48.77 47.19 47.72 3,454,796
10/09/2014 50.17 50.33 47.41 47.77 3,733,926
10/08/2014 50.72 50.9 49.34 50.29 1,606,165
10/07/2014 51.01 51.32 50.67 50.72 994,081
10/06/2014 50.7 51.41 50.6 51.21 1,136,515
10/03/2014 50.68 50.82 50.28 50.43 1,403,193
10/02/2014 50.88 51.11 49.72 50.79 2,007,501
10/01/2014 51.7 51.84 50.819 50.97 1,537,073
09/30/2014 51.45 52.018 51.09 51.53 1,350,962
09/29/2014 51.68 52.2 51.4 51.97 1,316,494
09/26/2014 51.53 52.22 51.0246 52.07 1,794,432
09/25/2014 53.24 53.47 52 52.17 1,995,012
09/24/2014 53.6 54.13 52.9 53.59 2,214,786
09/23/2014 54.89 55.21 53.5 53.84 2,796,040
09/22/2014 55.78 55.98 54.98 55.02 2,719,324
09/19/2014 55.05 58.4 55.05 56.19 6,717,718
09/18/2014 53.79 57.1 53.22 55.52 9,424,255
09/17/2014 53.65 53.905 53.27 53.51 1,390,577
09/16/2014 53.16 53.75 53.02 53.63 1,009,760
09/15/2014 52.49 53.32 51.63 53.23 2,083,623
09/12/2014 54.17 54.26 53.52 53.68 2,112,022
09/11/2014 54.54 54.7 54.18 54.32 1,169,447
09/10/2014 55.39 55.47 54.54 54.84 1,268,569
09/09/2014 54.79 55.62 54.66 55.59 1,190,581
09/08/2014 55.11 55.34 54.84 55.07 1,156,714
09/05/2014 54.65 55.505 54.54 55.49 1,607,347
09/04/2014 54.98 55.2 54.66 54.9 1,259,423
09/03/2014 54.05 54.92 53.97 54.92 1,663,322
09/02/2014 53.75 54.25 53.65 54.12 1,283,174
08/29/2014 53.92 54.049 53.37 53.78 881,140
08/28/2014 53.73 53.93 53.53 53.86 1,181,250
08/27/2014 52.93 53.88 52.83 53.88 1,745,725
08/26/2014 52.45 52.7 52.25 52.64 2,199,022
08/25/2014 52.04 52.36 51.73 52.3 4,285,009
08/22/2014 51.7 51.74 51 51.13 964,333
08/21/2014 51.84 51.95 51.47 51.63 1,062,266
08/20/2014 51.54 51.98 51.22 51.94 1,114,104
08/19/2014 51.19 51.76 51.07 51.68 884,562
08/18/2014 51.23 51.32 50.9 51.14 739,322
08/15/2014 50.88 51.26 50.56 51.03 983,345
08/14/2014 50.57 50.76 50.57 50.72 654,596
08/13/2014 49.9 50.48 49.38 50.44 970,641
08/12/2014 49.41 49.84 49.11 49.75 916,903
08/11/2014 49.28 49.82 49.27 49.51 768,098
08/08/2014 49.07 49.25 48.91 49.1 732,758
08/07/2014 49.58 49.71 48.96 49.31 481,645
08/06/2014 49.18 49.54 48.82 49.45 908,296
08/05/2014 49.06 50.04 48.97 49.32 1,742,870
08/04/2014 49.51 50.08 49.13 50.04 678,893
08/01/2014 49.87 50.41 48.78 49.4 1,385,575
07/31/2014 50.35 50.72 49.79 50.17 1,246,459
07/30/2014 51.38 51.4 50.39 50.46 1,012,707
07/29/2014 51.58 52.07 51.44 51.47 794,329
07/28/2014 51.25 51.98 51.02 51.65 934,930
07/25/2014 51.97 51.99 51.41 51.67 754,018
07/24/2014 51.8 52.27 51.57 52.2 775,134
07/23/2014 51.22 51.83 50.97 51.83 613,805
07/22/2014 50.52 51.26 50.47 51.09 455,297
07/21/2014 50.55 50.63 50.24 50.61 506,931
07/18/2014 50.7 50.816 50.43 50.7 474,118
07/17/2014 50.62 51.21 50.56 50.74 900,022
07/16/2014 49.53 50.84 49.51 50.8 951,073
07/15/2014 49.43 49.67 49.18 49.67 504,658
07/14/2014 49.25 49.5 49.1625 49.48 640,942
07/11/2014 49.2 49.38 48.93 49.25 713,335
07/10/2014 48.18 49.5 48.16 49.4 1,037,941
07/09/2014 47.93 48.86 47.73 48.71 995,781
07/08/2014 47.53 48.065 47.3 48.02 589,825
07/07/2014 47.91 47.97 47.24 47.67 425,493
07/03/2014 47.95 48.175 47.82 47.94 338,347
07/02/2014 47.86 48.04 47.566 48 408,360
07/01/2014 47.74 47.93 47.5823 47.86 242,733
06/30/2014 47.74 47.93 47.5823 47.86 695,264
06/27/2014 47.13 47.59 47.1 47.57 354,276
06/26/2014 47.13 47.305 47 47.25 387,947
06/25/2014 47.42 47.51 47.14 47.31 382,573
06/24/2014 47.51 47.66 47.15 47.23 382,082
06/23/2014 47.37 47.58 47.3 47.48 425,621
06/20/2014 47.32 47.44 47.16 47.27 369,581
06/19/2014 47.16 47.25 46.64 46.92 486,196
06/18/2014 47.08 47.23 46.74 47.16 598,081
06/17/2014 47.05 47.23 46.9698 47.08 283,262
06/16/2014 46.85 47.416 46.85 47.12 324,157
06/13/2014 46.59 46.94 46.5 46.9 589,712
06/12/2014 46.29 46.53 46.18 46.52 410,073
06/11/2014 46.37 46.49 46.23 46.3 286,160
06/10/2014 46.36 46.4 46.09 46.26 248,094
06/09/2014 46.42 46.59 46.29 46.4 282,361
06/06/2014 45.92 46.41 45.88 46.4 237,138
06/05/2014 46.06 46.1608 45.72 46 486,655
06/04/2014 46.19 46.22 45.8 45.96 644,726
06/03/2014 46.38 46.46 46.15 46.27 716,511
06/02/2014 46.46 46.65 46.34 46.51 796,134
05/30/2014 46.94 46.975 46.5 46.65 856,573
05/29/2014 46.82 46.91 46.52 46.89 572,372
05/28/2014 46.82 47 46.45 46.65 664,459
05/27/2014 47.18 47.21 46.5201 46.83 498,824
05/23/2014 47.28 47.42 47.09 47.15 299,605
05/22/2014 47.2 47.52 47.13 47.24 264,662
05/21/2014 46.7 47.37 46.62 47.28 438,299
05/20/2014 46.83 47 46.72 46.86 269,455
05/19/2014 46.77 47.06 46.77 46.99 395,010
05/16/2014 46.89 47.11 46.67 46.96 276,834
05/15/2014 46.95 47.0907 46.71 47.03 405,104
05/14/2014 46.78 47.15 46.71 47 457,795
05/13/2014 46.77 46.989 46.6423 46.72 248,911
05/12/2014 46.51 46.83 46.38 46.69 303,223
05/09/2014 46.73 46.73 46.23 46.37 357,025
05/08/2014 47.12 47.287 46.79 46.94 412,619
05/07/2014 47.11 47.28 46.75 47.08 419,402
05/06/2014 46.73 47.165 46.625 46.91 477,353
05/05/2014 46.38 46.83 46.17 46.58 485,074
05/02/2014 46.82 46.86 46.42 46.58 320,643
05/01/2014 46.65 46.94 46.43 46.7 603,599
04/30/2014 46.69 46.91 46.47 46.63 422,107
04/29/2014 46.5 47.25 46.488 46.82 502,522
04/28/2014 46 46.43 46 46.27 553,292
04/25/2014 45.77 46.02 45.48 45.94 343,400
04/24/2014 45.31 45.83 45.25 45.73 634,035
04/23/2014 45.21 45.55 45.06 45.17 606,457
04/22/2014 45 45.46 44.87 45.39 555,461
04/21/2014 45.72 45.8 44.78 44.87 1,507,935
04/17/2014 46.76 46.92 46.56 46.57 376,431
04/16/2014 46.61 46.79 46.47 46.7 513,447
04/15/2014 46.28 46.64 46.07 46.38 692,298
04/14/2014 46.93 46.97 46.5503 46.65 378,702
04/11/2014 46.47 46.85 46.47 46.77 294,136
04/10/2014 46.66 47.2399 46.49 46.79 377,902
04/09/2014 46.93 47.1197 46.59 46.8 346,807
04/08/2014 46.59 47.05 46.1 46.95 567,228
04/07/2014 46.61 46.95 46.525 46.54 375,707
04/04/2014 46.82 46.86 46.37 46.73 351,067
04/03/2014 46.93 47.09 46.24 46.4 399,138
04/02/2014 46.21 46.93 46.1 46.87 723,975
04/01/2014 45.54 46.34 45.4 46.31 530,393
03/31/2014 45.47 45.59 45.33 45.52 359,407
03/28/2014 45.15 45.25 45.02 45.16 296,135
03/27/2014 44.88 45.085 44.74 44.96 384,467
03/26/2014 45.54 45.65 45.02 45.16 417,072
03/25/2014 45.25 45.6195 44.96 45.55 468,338
03/24/2014 45.06 45.2 44.82 45.06 395,977
03/21/2014 44.74 45.02 44.63 44.86 639,826
03/20/2014 44.57 44.65 44.2 44.62 391,297
03/19/2014 45.18 45.21 44.44 44.72 494,190
03/18/2014 45.2 45.43 45.06 45.19 445,005
03/17/2014 44.69 45.16 44.599 45.05 446,847
03/14/2014 44.34 44.759 44.22 44.59 426,539
03/13/2014 44.57 44.64 44.36 44.5 302,277
03/12/2014 44 44.44 43.98 44.38 358,613
03/11/2014 44.23 44.39 43.85 44.31 538,431
03/10/2014 44.45 44.5498 44.13 44.29 376,690
03/07/2014 44.89 45.0293 44.25 44.49 470,839
03/06/2014 44.93 45.15 44.7 45.04 299,646
03/05/2014 44.5 45.01 44.27 44.96 512,350
03/04/2014 44.43 44.57 44.1801 44.37 497,084
03/03/2014 43.87 44.33 43.73 44.28 482,424
02/28/2014 44.28 44.54 44.015 44.03 517,989
02/27/2014 44.28 44.35 43.93 44.15 542,962
02/26/2014 44.29 44.32 43.84 44.07 364,967
02/25/2014 44.33 44.51 44.14 44.18 353,397
02/24/2014 44.18 44.436 43.98 44.27 611,321
02/21/2014 43.8 44.182 43.79 44 484,959
02/20/2014 44.32 44.81 43.772 44.01 1,005,966
02/19/2014 45.25 45.39 44.98 45.02 535,397
02/18/2014 45.4 45.61 45.21 45.39 382,280
02/14/2014 45.45 45.4599 44.91 45.31 574,638
02/13/2014 44.58 45.709 44.46 45.4 817,077
02/12/2014 44.52 44.82 44.33 44.67 307,238
02/11/2014 44.13 44.7 44.1 44.37 447,516
02/10/2014 43.91 44.215 43.57 44.16 390,816
02/07/2014 43.93 44.16 43.72 43.98 414,080
02/06/2014 43 43.7267 42.89 43.67 439,332
02/05/2014 43.11 43.19 42.73 43.16 646,701
02/04/2014 43.62 43.74 42.87 43.09 571,140
02/03/2014 44.75 44.79 43.41 43.5 938,103
01/31/2014 42.31 44.02 42.21 43.44 2,144,891
01/30/2014 42.62 42.9 42.5 42.85 474,227
01/29/2014 43.26 43.36 42.23 42.39 890,150
01/28/2014 43.5 43.57 43.16 43.34 686,644
01/27/2014 45.68 45.68 43.59 43.67 667,596
01/24/2014 43.89 44.29 43.72 43.73 525,576
01/23/2014 44.05 44.2699 43.96 44.18 1,059,949
01/22/2014 44.31 44.42 43.95 44.06 562,838
01/21/2014 44.31 44.53 43.98 44.2 463,557
01/17/2014 44.09 44.54 44.06 44.3 434,952
01/16/2014 44 44.3702 43.8323 44.24 434,930
01/15/2014 44.21 44.41 43.8 43.95 523,771
01/14/2014 44.35 44.612 44.01 44.09 357,003
01/13/2014 44.12 44.47 44.1076 44.46 474,248
01/10/2014 44.29 44.29 43.76 44.07 486,624
01/09/2014 44.26 44.5591 43.85 44.37 389,144
01/08/2014 44.11 44.36 43.74 44.26 419,674
01/07/2014 44.54 44.65 44.13 44.16 412,420
01/06/2014 45.23 45.23 44.39 44.55 468,161
01/03/2014 45.37 45.4 45.04 45.32 313,800
01/02/2014 45.63 45.81 45.16 45.31 309,728
12/31/2013 45.74 46.02 45.65 45.66 297,251
12/30/2013 45.29 45.68 45.08 45.62 315,370
12/27/2013 45.44 45.8 45.22 45.29 339,916
12/26/2013 45.83 45.97 45.81 45.92 180,527
12/24/2013 45.86 46.02 45.73 45.73 204,873
12/23/2013 45.52 46.0061 45.29 45.8 700,877
12/20/2013 44.91 45.3 44.68 45.04 476,230
12/19/2013 44.64 45.04 44.34 44.94 343,169
12/18/2013 43.88 44.92 43.88 44.63 491,421
12/17/2013 44.23 44.25 43.98 44.03 436,527
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?