TransCanada Corporation Historical Stock Prices

TRP 
$38.05
*  
0.10
0.26%
Get TRP Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TRP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 29-JUL-2014 TO 29-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.
16:00  38.09  38.38  37.69  38.05 1,698,498
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
04/29/2015 47.12 47.45 46.54 46.65 767,848
04/28/2015 47.86 48.1 47.39 47.42 734,979
04/27/2015 47.34 48 47.05 47.98 1,013,739
04/24/2015 47.07 47.3 46.88 47.13 425,715
04/23/2015 46.63 47.39 46.33 47.01 834,194
04/22/2015 46.17 46.66 46.02 46.61 1,259,111
04/21/2015 46.21 46.4 45.66 45.93 544,431
04/20/2015 46.23 46.76 46.01 46.18 714,059
04/17/2015 45.81 46.28 45.66 46.13 1,019,819
04/16/2015 45.78 45.98 45.36 45.84 924,256
04/15/2015 44.66 45.79 44.47 45.65 935,895
04/14/2015 44.23 44.92 44.22 44.35 1,251,700
04/13/2015 44.3 44.5 43.605 43.83 1,125,303
04/10/2015 43.82 44.38 43.79 44.11 940,167
04/09/2015 43.76 44.31 43.6 43.86 1,352,377
04/08/2015 44.05 44.37 43.46 43.59 928,781
04/07/2015 43.13 43.97 43.13 43.67 1,313,575
04/06/2015 43.5 43.77 43.16 43.18 737,760
04/02/2015 42.83 43.4 42.71 43.29 798,087
04/01/2015 42.76 42.99 42.37 42.6 869,886
03/31/2015 42.9 43.04 42.54 42.72 1,437,314
03/30/2015 43.12 43.92 43 43.19 834,028
03/27/2015 43.7 43.94 42.8 43.01 753,288
03/26/2015 44.7 45.01 43.8 44.15 1,103,965
03/25/2015 44.8 45.125 44.675 44.75 1,173,560
03/24/2015 44.35 44.7 44.11 44.65 1,088,258
03/23/2015 44.32 44.6 43.8 44.27 695,853
03/20/2015 43.89 44.26 43.57 44.08 629,933
03/19/2015 43.78 43.96 43.35 43.4 878,660
03/18/2015 43.18 44.55 42.88 44.33 1,238,747
03/17/2015 42.25 43.62 42.25 43.44 1,622,290
03/16/2015 41.67 42.81 41.65 42.55 896,846
03/13/2015 41.87 41.98 41.51 41.82 1,038,253
03/12/2015 42.18 42.34 41.91 42.15 777,336
03/11/2015 42.16 42.27 41.77 41.95 811,643
03/10/2015 42.95 43.32 42.12 42.26 1,093,337
03/09/2015 43.58 44.111 43.36 43.41 635,557
03/06/2015 44.2 44.2 43.27 43.47 787,190
03/05/2015 44.35 44.87 44.35 44.45 709,348
03/04/2015 43.97 44.52 43.78 44.5 778,233
03/03/2015 44.3 44.44 43.87 44.12 652,856
03/02/2015 43.82 44.47 43.7 44.07 1,327,194
02/27/2015 43.43 44.06 43.1 43.83 1,049,950
02/26/2015 43.7 43.76 42.89 43.22 2,868,060
02/25/2015 43.97 44.31 43.8 43.85 919,842
02/24/2015 43.96 44.16 43.46 43.99 1,811,182
02/23/2015 44.17 44.39 43.68 43.87 1,582,157
02/20/2015 45.17 45.2799 44.18 44.39 1,561,633
02/19/2015 45.15 45.34 44.79 45 1,147,364
02/18/2015 45.78 45.93 45.1 45.56 1,053,951
02/17/2015 46.31 46.7 46.04 46.07 858,633
02/13/2015 47.58 47.71 45.76 45.94 1,301,837
02/12/2015 46.9 47.12 46.42 46.75 1,135,318
02/11/2015 45.77 46.8 45.53 46.11 787,868
02/10/2015 46.11 46.2 45.38 46.2 1,016,542
02/09/2015 46.63 46.95 45.72 46.11 659,882
02/06/2015 47.38 47.4 45.85 46.23 1,383,230
02/05/2015 47.01 47.55 46.82 47.18 721,105
02/04/2015 46.9 46.91 45.7 46.64 1,072,347
02/03/2015 46.21 48.08 46.1 47.28 1,901,875
02/02/2015 45.49 45.69 44.9775 45.62 1,137,419
01/30/2015 43.53 45.18 43.16 44.48 1,527,864
01/29/2015 44.2 44.75 43.47 44.35 994,514
01/28/2015 45 45.44 44.12 44.17 872,515
01/27/2015 44.31 45.13 44.18 45.07 838,753
01/26/2015 45.01 45.01 44.36 44.42 727,420
01/23/2015 44.66 44.98 44.49 44.82 944,928
01/22/2015 43.99 44.94 43.99 44.64 1,033,468
01/21/2015 43.89 44.58 43.62 43.8 1,357,664
01/20/2015 44.84 45.04 43.4764 43.71 1,308,513
01/16/2015 43.19 44.58 43.04 44.27 1,084,818
01/15/2015 44.38 44.51 43.1 43.34 1,300,135
01/14/2015 43.64 44.33 42.11 44.02 2,179,218
01/13/2015 44.77 45.2 43.48 43.92 1,279,502
01/12/2015 46.5 46.62 44.27 44.77 1,429,554
01/09/2015 46.78 47.88 46.55 46.62 1,738,874
01/08/2015 46.06 46.76 45.76 46.35 971,438
01/07/2015 45.94 46.51 45.15 45.62 1,332,960
01/06/2015 47.25 47.25 45.45 45.87 2,097,325
01/05/2015 48.83 49.11 47.41 47.49 1,196,573
01/02/2015 49.06 49.64 48.96 49.29 746,306
12/31/2014 48.88 49.47 48.45 49.1 772,823
12/30/2014 48.99 49.38 48.46 49.12 788,444
12/29/2014 48.67 49.34 48.5 49.08 780,577
12/26/2014 48.81 49.23 48.74 48.95 478,388
12/24/2014 48.9 49.02 48.44 48.79 485,352
12/23/2014 47.8 48.99 47.75 48.79 960,407
12/22/2014 47.53 47.7 46.83 47.61 1,206,522
12/19/2014 47.37 47.71 46.86 47.68 3,120,676
12/18/2014 47.48 47.48 46.21 47 1,027,046
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
*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?