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 )

38.91 -0.21 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 5.379 5.429 5.348 5.398 453,974 +0.02(+0.41%)
Nov 29, 2004 5.359 5.390 5.342 5.377 444,812 +0.00(+0.04%)
Nov 26, 2004 5.370 5.377 5.357 5.374 207,976 +0.02(+0.37%)
Nov 24, 2004 5.348 5.372 5.322 5.355 412,287 +0.03(+0.53%)
Nov 23, 2004 5.294 5.339 5.291 5.326 664,699 +0.03(+0.58%)
Nov 22, 2004 5.305 5.348 5.278 5.296 502,532 +0.04(+0.83%)
Nov 19, 2004 5.189 5.263 5.189 5.252 371,974 +0.07(+1.43%)
Nov 18, 2004 5.171 5.195 5.123 5.178 676,609 -0.03(-0.50%)
Nov 17, 2004 5.193 5.248 5.189 5.204 563,001 +0.05(+1.06%)
Nov 16, 2004 5.126 5.163 5.091 5.150 452,600 +0.06(+1.24%)
Nov 15, 2004 5.112 5.123 5.047 5.086 340,366 -0.01(-0.13%)
Nov 12, 2004 5.062 5.115 5.062 5.093 283,562 +0.03(+0.69%)
Nov 11, 2004 5.045 5.086 5.027 5.058 349,986 +0.03(+0.52%)
Nov 10, 2004 4.984 5.075 4.966 5.032 474,588 +0.05(+1.05%)
Nov 09, 2004 4.962 5.003 4.953 4.979 320,209 +0.00(+0.04%)
Nov 08, 2004 4.973 4.988 4.936 4.977 829,614 +0.00(+0.09%)
Nov 05, 2004 4.947 4.975 4.929 4.973 441,605 +0.04(+0.80%)
Nov 04, 2004 5.016 5.021 4.920 4.933 523,147 -0.07(-1.44%)
Nov 03, 2004 4.997 5.016 4.966 5.005 1,025,679 +0.08(+1.55%)
Nov 02, 2004 4.881 4.951 4.866 4.929 476,879 +0.05(+1.03%)
Nov 01, 2004 4.938 4.955 4.866 4.879 390,756 -0.06(-1.24%)
Oct 29, 2004 4.872 4.986 4.855 4.940 575,370 +0.09(+1.85%)
Oct 28, 2004 4.868 4.894 4.820 4.851 334,411 -0.01(-0.13%)
Oct 27, 2004 4.909 4.912 4.816 4.857 438,399 -0.04(-0.85%)
Oct 26, 2004 4.931 4.942 4.885 4.899 280,355 -0.01(-0.22%)
Oct 25, 2004 4.861 4.931 4.857 4.909 394,421 +0.05(+1.12%)
Oct 22, 2004 4.811 4.868 4.798 4.855 365,103 +0.04(+0.82%)
Oct 21, 2004 4.833 4.846 4.809 4.816 292,266 -0.00(-0.09%)
Oct 20, 2004 4.829 4.875 4.811 4.820 348,153 -0.01(-0.18%)
Oct 19, 2004 4.789 4.859 4.759 4.829 353,192 +0.03(+0.55%)
Oct 18, 2004 4.857 4.870 4.802 4.802 505,739 -0.05(-1.12%)
Oct 15, 2004 4.824 4.857 4.805 4.857 292,266 +0.03(+0.72%)
Oct 14, 2004 4.844 4.868 4.813 4.822 335,327 -0.02(-0.32%)
Oct 13, 2004 4.811 4.857 4.792 4.837 726,542 -0.02(-0.40%)
Oct 12, 2004 4.851 4.872 4.840 4.857 797,089 -0.02(-0.36%)
Oct 11, 2004 4.892 4.892 4.846 4.875 175,909 -0.01(-0.18%)
Oct 08, 2004 4.879 4.914 4.875 4.883 506,655 +0.03(+0.63%)
Oct 07, 2004 4.881 4.901 4.837 4.853 497,035 -0.02(-0.31%)
Oct 06, 2004 4.885 4.896 4.853 4.868 684,855 -0.02(-0.31%)
Oct 05, 2004 4.816 4.899 4.802 4.883 568,040 +0.08(+1.73%)
Oct 04, 2004 4.811 4.855 4.800 4.800 483,292 -0.04(-0.86%)
Oct 01, 2004 4.794 4.844 4.783 4.842 470,923 +0.07(+1.51%)
Sep 30, 2004 4.744 4.807 4.733 4.770 333,494 +0.01(+0.28%)
Sep 29, 2004 4.794 4.794 4.715 4.757 501,158 -0.03(-0.73%)
Sep 28, 2004 4.750 4.800 4.724 4.792 458,097 -0.01(-0.27%)
Sep 27, 2004 4.855 4.855 4.800 4.805 342,656 -0.03(-0.54%)
Sep 24, 2004 4.837 4.868 4.809 4.831 311,506 +0.00(+0.09%)
Sep 23, 2004 4.826 4.848 4.820 4.826 308,757 +0.01(+0.18%)
Sep 22, 2004 4.831 4.861 4.813 4.818 599,649 -0.01(-0.27%)
Sep 21, 2004 4.772 4.833 4.763 4.831 461,303 +0.08(+1.70%)
Sep 20, 2004 4.693 4.765 4.689 4.750 422,365 +0.05(+0.97%)
Sep 17, 2004 4.682 4.706 4.671 4.704 425,572 -0.02(-0.46%)
Sep 16, 2004 4.722 4.746 4.713 4.726 371,974 +0.02(+0.32%)
Sep 15, 2004 4.693 4.733 4.671 4.711 448,935 +0.00(+0.05%)
Sep 14, 2004 4.724 4.737 4.696 4.709 389,382 -0.05(-0.96%)
Sep 13, 2004 4.713 4.768 4.671 4.754 510,778 +0.04(+0.79%)
Sep 10, 2004 4.698 4.739 4.682 4.717 275,774 +0.01(+0.28%)
Sep 09, 2004 4.704 4.717 4.658 4.704 373,349 +0.00(+0.09%)
Sep 08, 2004 4.702 4.717 4.682 4.700 250,579 -0.04(-0.92%)
Sep 07, 2004 4.650 4.752 4.623 4.744 699,056 +0.11(+2.31%)
Sep 03, 2004 4.671 4.676 4.597 4.637 315,629 -0.05(-0.98%)
Sep 02, 2004 4.663 4.689 4.632 4.682 422,365 +0.02(+0.42%)
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.