The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

TransCanada Corp.

  • TRP
  • NYSE
  • Management and Diversified
  • Latest 48.39
  • Currency US$
  • Change 0.95
  • Percent Change 2.003 %
  • Volume 1,995,069
  • Tue Oct 21, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 48.39 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 48.49 47.16 48.22 48.39 1,995,069
Oct 20 47.52 46.22 46.82 47.44 1,082,175
Oct 17 47.39 46.40 47.39 46.76 1,878,277
Oct 16 47.48 44.52 44.64 46.57 2,724,796
Oct 15 45.39 43.71 44.22 45.25 3,402,558
Oct 14 46.81 44.27 46.36 44.70 7,003,711
Oct 13 48.46 46.05 47.81 46.07 1,984,809
Oct 10 48.77 47.19 47.71 47.72 3,454,796
Oct 9 50.33 47.41 50.17 47.77 3,734,626
Oct 8 50.90 49.34 50.72 50.29 1,606,165
Oct 7 51.32 50.67 51.01 50.72 994,081
Oct 6 51.41 50.60 50.70 51.21 1,136,720
Oct 3 50.82 50.28 50.68 50.43 1,403,193
Oct 2 51.11 49.72 50.88 50.79 2,007,501
Oct 1 51.84 50.82 51.70 50.97 1,537,073
Sep 30 52.02 51.09 51.45 51.53 1,350,962
Sep 29 52.20 51.40 51.68 51.97 1,316,994
Sep 26 52.22 51.02 51.53 52.07 1,794,432
Sep 25 53.47 52.00 53.24 52.17 1,995,012
Sep 24 54.13 52.90 53.60 53.59 2,214,786
Sep 23 55.21 53.50 54.89 53.84 2,800,161
Sep 22 55.98 54.98 55.78 55.02 2,719,324
Sep 19 58.40 55.05 55.05 56.19 6,717,718
Sep 18 57.10 53.22 53.79 55.52 9,426,255
Sep 17 53.90 53.27 53.65 53.51 1,390,577
Sep 16 53.75 53.02 53.16 53.63 1,009,760
Sep 15 53.32 51.63 52.49 53.23 2,083,623
Sep 12 54.26 53.52 54.17 53.68 2,112,022
Sep 11 54.70 54.18 54.54 54.32 1,169,447
Sep 10 55.47 54.54 55.39 54.84 1,268,569
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.