ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TransCanada Corporation (NY: TRP )

40.14 +0.34 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.264 3.274 3.222 3.274 409,080 +0.01(+0.33%)
Jan 30, 2003 3.253 3.268 3.244 3.264 420,533 +0.00(+0.00%)
Jan 29, 2003 3.270 3.285 3.253 3.264 256,076 +0.00(+0.13%)
Jan 28, 2003 3.235 3.266 3.235 3.259 328,913 +0.00(+0.13%)
Jan 27, 2003 3.231 3.264 3.220 3.255 597,816 +0.02(+0.47%)
Jan 24, 2003 3.259 3.259 3.231 3.239 330,746 -0.02(-0.54%)
Jan 23, 2003 3.259 3.266 3.253 3.257 169,495 +0.02(+0.47%)
Jan 22, 2003 3.218 3.261 3.218 3.242 1,197,008 +0.01(+0.20%)
Jan 21, 2003 3.257 3.272 3.224 3.235 615,682 -0.02(-0.60%)
Jan 17, 2003 3.261 3.268 3.242 3.255 512,152 +0.00(+0.07%)
Jan 16, 2003 3.226 3.272 3.226 3.253 632,632 +0.03(+0.88%)
Jan 15, 2003 3.215 3.242 3.215 3.224 542,387 +0.01(+0.34%)
Jan 14, 2003 3.200 3.248 3.189 3.213 731,581 +0.02(+0.68%)
Jan 13, 2003 3.178 3.220 3.172 3.191 828,697 +0.02(+0.69%)
Jan 10, 2003 3.170 3.183 3.165 3.170 629,425 +0.00(+0.07%)
Jan 09, 2003 3.139 3.185 3.133 3.167 610,185 +0.05(+1.54%)
Jan 08, 2003 3.167 3.167 3.117 3.119 1,227,700 -0.05(-1.58%)
Jan 07, 2003 3.220 3.220 3.154 3.170 527,269 -0.04(-1.29%)
Jan 06, 2003 3.209 3.224 3.202 3.211 728,832 +0.02(+0.75%)
Jan 03, 2003 3.191 3.209 3.183 3.187 836,027 -0.02(-0.48%)
Jan 02, 2003 3.176 3.205 3.165 3.202 623,012 +0.03(+1.10%)
Dec 31, 2002 3.170 3.187 3.148 3.167 624,844 -0.00(-0.07%)
Dec 30, 2002 3.161 3.178 3.150 3.170 486,957 +0.02(+0.76%)
Dec 27, 2002 3.172 3.172 3.143 3.146 431,527 -0.04(-1.30%)
Dec 26, 2002 3.239 3.239 3.178 3.187 521,772 -0.04(-1.35%)
Dec 24, 2002 3.220 3.244 3.220 3.231 447,102 +0.02(+0.54%)
Dec 23, 2002 3.178 3.218 3.176 3.213 534,141 +0.06(+1.80%)
Dec 20, 2002 3.154 3.181 3.146 3.157 478,253 -0.00(-0.14%)
Dec 19, 2002 3.181 3.207 3.150 3.161 486,957 -0.02(-0.62%)
Dec 18, 2002 3.176 3.209 3.161 3.181 1,482,860 +0.00(+0.14%)
Dec 17, 2002 3.196 3.229 3.148 3.176 760,899 -0.01(-0.41%)
Dec 16, 2002 3.207 3.207 3.165 3.189 409,538 -0.02(-0.75%)
Dec 13, 2002 3.224 3.224 3.198 3.213 382,511 -0.01(-0.20%)
Dec 12, 2002 3.224 3.229 3.209 3.220 472,756 +0.00(+0.00%)
Dec 11, 2002 3.198 3.224 3.198 3.220 820,452 +0.01(+0.20%)
Dec 10, 2002 3.185 3.213 3.178 3.213 955,132 +0.04(+1.17%)
Dec 09, 2002 3.170 3.213 3.170 3.176 379,304 +0.00(+0.07%)
Dec 06, 2002 3.154 3.176 3.154 3.174 341,740 -0.00(-0.07%)
Dec 05, 2002 3.128 3.198 3.122 3.176 803,502 +0.04(+1.39%)
Dec 04, 2002 3.128 3.135 3.113 3.133 341,282 -0.02(-0.55%)
Dec 03, 2002 3.154 3.167 3.128 3.150 260,657 -0.01(-0.41%)
Dec 02, 2002 3.176 3.176 3.148 3.163 293,182 +0.00(+0.00%)
Nov 29, 2002 3.183 3.183 3.146 3.163 243,707 -0.01(-0.41%)
Nov 27, 2002 3.115 3.187 3.115 3.176 621,179 +0.05(+1.75%)
Nov 26, 2002 3.198 3.198 3.091 3.122 491,538 -0.06(-1.99%)
Nov 25, 2002 3.194 3.202 3.178 3.185 275,774 +0.00(+0.07%)
Nov 22, 2002 3.161 3.198 3.159 3.183 628,509 +0.03(+0.83%)
Nov 21, 2002 3.165 3.174 3.152 3.157 631,716 -0.01(-0.21%)
Nov 20, 2002 3.154 3.167 3.148 3.163 725,167 +0.00(+0.14%)
Nov 19, 2002 3.165 3.174 3.154 3.159 161,250 -0.02(-0.48%)
Nov 18, 2002 3.167 3.183 3.154 3.174 640,878 -0.00(-0.14%)
Nov 15, 2002 3.170 3.187 3.154 3.178 468,175 -0.00(-0.07%)
Nov 14, 2002 3.163 3.185 3.133 3.181 156,211 +0.02(+0.62%)
Nov 13, 2002 3.159 3.163 3.111 3.161 579,034 -0.01(-0.28%)
Nov 12, 2002 3.178 3.187 3.157 3.170 229,964 -0.01(-0.34%)
Nov 11, 2002 3.181 3.187 3.157 3.181 151,630 -0.02(-0.48%)
Nov 08, 2002 3.196 3.209 3.187 3.196 115,440 -0.02(-0.48%)
Nov 07, 2002 3.196 3.222 3.194 3.211 196,523 +0.02(+0.55%)
Nov 06, 2002 3.200 3.207 3.165 3.194 395,796 -0.01(-0.20%)
Nov 05, 2002 3.187 3.205 3.157 3.200 386,175 +0.00(+0.14%)
Nov 04, 2002 3.167 3.224 3.167 3.196 328,455 +0.02(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.