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 )

38.56 +0.68 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 3.838 3.881 3.805 3.835 531,850 -0.02(-0.57%)
Jun 27, 2003 3.879 3.881 3.840 3.857 328,913 -0.03(-0.67%)
Jun 26, 2003 3.916 3.923 3.864 3.883 414,119 -0.10(-2.63%)
Jun 25, 2003 3.986 4.032 3.960 3.988 562,543 +0.03(+0.66%)
Jun 24, 2003 3.995 4.008 3.953 3.962 114,524 -0.03(-0.82%)
Jun 23, 2003 4.001 4.023 3.975 3.995 250,579 -0.01(-0.16%)
Jun 20, 2003 4.104 4.104 3.999 4.001 500,242 -0.11(-2.76%)
Jun 19, 2003 4.134 4.145 4.071 4.115 624,386 -0.04(-1.00%)
Jun 18, 2003 4.113 4.169 4.113 4.156 485,583 +0.04(+0.95%)
Jun 17, 2003 4.143 4.143 4.108 4.117 188,277 -0.02(-0.58%)
Jun 16, 2003 4.084 4.154 4.056 4.141 241,417 +0.05(+1.17%)
Jun 13, 2003 4.115 4.137 4.062 4.093 372,891 -0.02(-0.53%)
Jun 12, 2003 4.047 4.124 4.047 4.115 213,931 +0.07(+1.67%)
Jun 11, 2003 4.019 4.071 3.986 4.047 459,013 +0.05(+1.26%)
Jun 10, 2003 3.934 3.999 3.934 3.997 282,646 +0.06(+1.50%)
Jun 09, 2003 3.973 3.973 3.907 3.938 192,858 -0.04(-0.93%)
Jun 06, 2003 3.966 4.019 3.964 3.975 259,283 -0.02(-0.49%)
Jun 05, 2003 3.940 4.004 3.936 3.995 212,557 +0.06(+1.50%)
Jun 04, 2003 3.929 3.955 3.927 3.936 216,221 +0.02(+0.56%)
Jun 03, 2003 3.899 3.918 3.879 3.914 355,941 -0.01(-0.17%)
Jun 02, 2003 3.875 3.923 3.868 3.921 199,730 +0.06(+1.58%)
May 30, 2003 3.886 3.910 3.842 3.859 433,818 -0.02(-0.56%)
May 29, 2003 3.825 3.907 3.825 3.881 392,131 +0.07(+1.95%)
May 28, 2003 3.818 3.818 3.779 3.807 669,738 -0.03(-0.85%)
May 27, 2003 3.870 3.870 3.829 3.840 505,739 -0.01(-0.28%)
May 23, 2003 3.886 3.886 3.785 3.851 974,372 -0.03(-0.84%)
May 22, 2003 3.905 3.973 3.877 3.883 900,161 -0.06(-1.55%)
May 21, 2003 3.868 3.945 3.868 3.945 918,026 +0.06(+1.52%)
May 20, 2003 3.781 3.903 3.781 3.886 537,348 +0.14(+3.67%)
May 19, 2003 3.803 3.803 3.744 3.748 194,691 -0.03(-0.75%)
May 16, 2003 3.792 3.820 3.761 3.776 375,181 +0.02(+0.46%)
May 15, 2003 3.663 3.763 3.663 3.759 462,220 +0.09(+2.56%)
May 14, 2003 3.602 3.676 3.600 3.665 516,275 +0.07(+1.88%)
May 13, 2003 3.591 3.611 3.582 3.597 549,716 +0.01(+0.30%)
May 12, 2003 3.582 3.600 3.573 3.587 552,007 +0.00(+0.12%)
May 09, 2003 3.571 3.595 3.569 3.582 296,388 -0.00(-0.06%)
May 08, 2003 3.591 3.591 3.558 3.584 216,680 +0.02(+0.43%)
May 07, 2003 3.547 3.582 3.541 3.569 198,356 +0.00(+0.00%)
May 06, 2003 3.541 3.584 3.530 3.569 499,326 +0.03(+0.93%)
May 05, 2003 3.515 3.541 3.499 3.536 328,913 +0.03(+0.93%)
May 02, 2003 3.510 3.515 3.477 3.504 627,593 -0.01(-0.19%)
May 01, 2003 3.495 3.519 3.484 3.510 1,465,453 +0.03(+0.88%)
Apr 30, 2003 3.471 3.491 3.471 3.480 645,459 +0.03(+0.76%)
Apr 29, 2003 3.429 3.469 3.427 3.453 325,707 +0.02(+0.57%)
Apr 28, 2003 3.460 3.460 3.434 3.434 247,830 -0.00(-0.13%)
Apr 25, 2003 3.379 3.451 3.368 3.438 1,036,674 +0.08(+2.27%)
Apr 24, 2003 3.331 3.381 3.320 3.362 356,857 +0.02(+0.65%)
Apr 23, 2003 3.312 3.351 3.292 3.340 395,796 +0.03(+0.99%)
Apr 22, 2003 3.283 3.314 3.279 3.307 502,532 +0.05(+1.54%)
Apr 21, 2003 3.253 3.283 3.246 3.257 240,042 +0.00(+0.00%)
Apr 17, 2003 3.255 3.279 3.248 3.257 240,042 +0.01(+0.34%)
Apr 16, 2003 3.270 3.272 3.237 3.246 279,439 -0.03(-0.93%)
Apr 15, 2003 3.285 3.294 3.264 3.277 173,618 -0.01(-0.33%)
Apr 14, 2003 3.257 3.290 3.255 3.288 230,422 +0.02(+0.67%)
Apr 11, 2003 3.259 3.268 3.248 3.266 100,781 -0.01(-0.27%)
Apr 10, 2003 3.235 3.277 3.235 3.274 330,746 +0.04(+1.35%)
Apr 09, 2003 3.235 3.250 3.231 3.231 114,982 -0.02(-0.47%)
Apr 08, 2003 3.202 3.246 3.202 3.246 351,360 +0.05(+1.43%)
Apr 07, 2003 3.202 3.224 3.191 3.200 648,665 -0.02(-0.61%)
Apr 04, 2003 3.218 3.237 3.209 3.220 400,377 +0.01(+0.41%)
Apr 03, 2003 3.213 3.226 3.194 3.207 330,288 -0.04(-1.14%)
Apr 02, 2003 3.246 3.266 3.226 3.244 440,231 -0.02(-0.60%)
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.