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 (%)
Jul 31, 2002 3.015 3.137 3.015 3.115 278,065 +0.09(+2.88%)
Jul 30, 2002 2.991 3.030 2.982 3.028 339,450 +0.03(+0.95%)
Jul 29, 2002 3.028 3.056 2.945 2.999 347,695 -0.00(-0.07%)
Jul 26, 2002 3.008 3.050 2.945 3.002 272,109 -0.01(-0.43%)
Jul 25, 2002 3.019 3.039 2.936 3.015 273,484 +0.01(+0.44%)
Jul 24, 2002 2.838 3.002 2.818 3.002 535,973 +0.07(+2.54%)
Jul 23, 2002 2.927 2.999 2.916 2.927 501,616 -0.02(-0.59%)
Jul 22, 2002 2.947 3.032 2.914 2.945 551,549 -0.15(-4.80%)
Jul 19, 2002 3.148 3.148 3.093 3.093 31,883,568 -0.07(-2.28%)
Jul 17, 2002 3.102 3.229 3.102 3.165 237,294 -0.01(-0.34%)
Jul 12, 2002 3.248 3.272 3.157 3.176 242,791 -0.09(-2.68%)
Jul 11, 2002 3.301 3.320 3.248 3.264 326,623 -0.07(-2.10%)
Jul 10, 2002 3.353 3.386 3.333 3.333 160,334 -0.05(-1.42%)
Jul 09, 2002 3.338 3.390 3.338 3.381 250,121 +0.06(+1.71%)
Jul 08, 2002 3.346 3.346 3.325 3.325 223,551 -0.02(-0.65%)
Jul 05, 2002 3.349 3.349 3.320 3.346 62,759 -0.00(-0.13%)
Jul 04, 2002 3.292 3.362 3.290 3.351 253,327 +0.00(+0.00%)
Jul 03, 2002 3.292 3.362 3.290 3.351 253,327 +0.05(+1.45%)
Jul 02, 2002 3.322 3.333 3.279 3.303 256,076 -0.06(-1.75%)
Jul 01, 2002 3.333 3.370 3.318 3.362 503,906 +0.02(+0.52%)
Jun 28, 2002 3.329 3.362 3.292 3.344 251,037 -0.00(-0.13%)
Jun 27, 2002 3.338 3.360 3.316 3.349 359,148 +0.01(+0.33%)
Jun 26, 2002 3.301 3.355 3.266 3.338 323,416 +0.01(+0.39%)
Jun 25, 2002 3.261 3.333 3.261 3.325 446,186 +0.00(+0.13%)
Jun 21, 2002 3.288 3.327 3.279 3.320 490,164 +0.00(+0.13%)
Jun 20, 2002 3.290 3.322 3.290 3.316 268,445 +0.04(+1.27%)
Jun 19, 2002 3.253 3.303 3.253 3.274 158,043 -0.01(-0.27%)
Jun 18, 2002 3.270 3.309 3.268 3.283 195,607 +0.02(+0.47%)
Jun 17, 2002 3.261 3.288 3.235 3.268 320,209 +0.02(+0.67%)
Jun 14, 2002 3.229 3.246 3.207 3.246 321,126 -0.07(-2.04%)
Jun 12, 2002 3.303 3.346 3.298 3.314 274,400 -0.00(-0.07%)
Jun 11, 2002 3.333 3.370 3.309 3.316 313,796 -0.00(-0.13%)
Jun 10, 2002 3.314 3.344 3.314 3.320 458,097 -0.01(-0.33%)
Jun 07, 2002 3.257 3.333 3.255 3.331 270,735 +0.07(+2.28%)
Jun 06, 2002 3.244 3.259 3.194 3.257 294,098 +0.01(+0.27%)
Jun 05, 2002 3.205 3.248 3.146 3.248 181,864 -0.05(-1.39%)
May 31, 2002 3.255 3.298 3.213 3.294 191,026 -0.00(-0.07%)
May 29, 2002 3.340 3.342 3.281 3.296 114,524 -0.04(-1.11%)
May 28, 2002 3.375 3.390 3.318 3.333 210,266 -0.02(-0.52%)
May 27, 2002 3.377 3.381 3.333 3.351 184,613 +0.00(+0.00%)
May 24, 2002 3.377 3.381 3.333 3.351 184,613 -0.04(-1.22%)
May 23, 2002 3.379 3.397 3.362 3.392 171,786 +0.01(+0.39%)
May 22, 2002 3.373 3.386 3.370 3.379 88,412 +0.01(+0.19%)
May 21, 2002 3.340 3.373 3.329 3.373 169,954 +0.08(+2.32%)
May 20, 2002 3.340 3.346 3.277 3.296 148,423 -0.04(-1.11%)
May 17, 2002 3.320 3.342 3.314 3.333 332,120 +0.02(+0.59%)
May 16, 2002 3.255 3.314 3.255 3.314 210,266 +0.07(+2.15%)
May 15, 2002 3.207 3.281 3.207 3.244 136,512 +0.03(+0.95%)
May 14, 2002 3.246 3.246 3.211 3.213 156,669 -0.07(-2.19%)
May 13, 2002 3.283 3.290 3.255 3.285 273,484 -0.02(-0.73%)
May 10, 2002 3.285 3.318 3.268 3.309 222,635 +0.04(+1.13%)
May 09, 2002 3.224 3.279 3.224 3.272 279,897 +0.05(+1.49%)
May 08, 2002 3.285 3.285 3.220 3.224 269,819 -0.08(-2.31%)
May 07, 2002 3.274 3.301 3.257 3.301 158,959 +0.03(+0.80%)
May 06, 2002 3.213 3.318 3.213 3.274 452,600 +0.06(+1.90%)
May 03, 2002 3.207 3.215 3.194 3.213 142,926 +0.02(+0.61%)
May 02, 2002 3.196 3.215 3.187 3.194 150,255 +0.01(+0.27%)
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.