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 )

39.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 3.148 3.187 3.122 3.174 840,150 +0.02(+0.62%)
Oct 31, 2002 3.194 3.194 3.128 3.154 756,318 -0.05(-1.57%)
Oct 30, 2002 3.239 3.246 3.196 3.205 529,102 -0.03(-1.01%)
Oct 29, 2002 3.270 3.270 3.218 3.237 410,455 -0.03(-0.87%)
Oct 28, 2002 3.242 3.292 3.239 3.266 283,104 +0.03(+0.94%)
Oct 25, 2002 3.231 3.242 3.213 3.235 203,395 +0.00(+0.13%)
Oct 24, 2002 3.242 3.257 3.231 3.231 223,093 +0.00(+0.00%)
Oct 23, 2002 3.231 3.237 3.209 3.231 320,668 +0.01(+0.41%)
Oct 22, 2002 3.226 3.253 3.205 3.218 585,906 +0.00(+0.07%)
Oct 21, 2002 3.202 3.222 3.191 3.215 320,668 +0.03(+1.10%)
Oct 18, 2002 3.170 3.194 3.165 3.181 226,758 -0.00(-0.07%)
Oct 17, 2002 3.137 3.187 3.137 3.183 792,050 +0.05(+1.74%)
Oct 16, 2002 3.126 3.146 3.102 3.128 530,934 -0.01(-0.35%)
Oct 15, 2002 3.163 3.163 3.078 3.139 979,870 -0.02(-0.48%)
Oct 14, 2002 3.133 3.154 3.122 3.154 225,841 +0.02(+0.70%)
Oct 11, 2002 3.122 3.154 3.117 3.133 581,783 +0.01(+0.21%)
Oct 10, 2002 3.122 3.150 3.111 3.126 1,215,332 -0.00(-0.14%)
Oct 09, 2002 3.133 3.150 3.109 3.130 927,646 +0.00(+0.00%)
Oct 08, 2002 3.091 3.150 3.091 3.130 549,716 +0.04(+1.27%)
Oct 07, 2002 3.060 3.117 3.056 3.091 490,164 +0.03(+1.07%)
Oct 04, 2002 3.071 3.078 3.050 3.058 8,291,560 -0.02(-0.57%)
Oct 03, 2002 3.060 3.093 3.060 3.076 208,434 +0.01(+0.21%)
Oct 02, 2002 3.074 3.098 3.034 3.069 383,427 -0.02(-0.64%)
Oct 01, 2002 3.109 3.109 3.056 3.089 456,264 -0.01(-0.42%)
Sep 30, 2002 3.082 3.117 3.080 3.102 319,751 -0.00(-0.07%)
Sep 27, 2002 3.135 3.135 3.080 3.104 224,467 -0.04(-1.25%)
Sep 26, 2002 3.150 3.152 3.115 3.143 672,944 -0.03(-1.10%)
Sep 25, 2002 3.141 3.178 3.119 3.178 903,825 +0.04(+1.32%)
Sep 24, 2002 3.082 3.141 3.045 3.137 1,913,472 +0.04(+1.41%)
Sep 23, 2002 3.089 3.106 3.047 3.093 219,886 -0.01(-0.28%)
Sep 20, 2002 3.089 3.102 3.060 3.102 911,155 +0.02(+0.71%)
Sep 19, 2002 3.102 3.117 3.074 3.080 564,375 -0.04(-1.26%)
Sep 18, 2002 3.109 3.139 3.093 3.119 82,274,264 -0.00(-0.14%)
Sep 17, 2002 3.130 3.172 3.122 3.124 1,006,897 -0.01(-0.21%)
Sep 16, 2002 3.119 3.137 3.091 3.130 1,384,828 +0.01(+0.35%)
Sep 13, 2002 3.109 3.137 3.104 3.119 125,060 +0.01(+0.35%)
Sep 12, 2002 3.150 3.150 3.093 3.109 200,188 -0.05(-1.45%)
Sep 11, 2002 3.146 3.167 3.146 3.154 240,501 -0.01(-0.21%)
Sep 10, 2002 3.163 3.198 3.152 3.161 91,161 -0.01(-0.28%)
Sep 09, 2002 3.185 3.185 3.154 3.170 120,937 -0.02(-0.48%)
Sep 06, 2002 3.200 3.211 3.178 3.185 455,806 -0.02(-0.48%)
Sep 05, 2002 3.191 3.209 3.191 3.200 63,675 -0.01(-0.34%)
Sep 04, 2002 3.198 3.224 3.189 3.211 202,478 -0.00(-0.14%)
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.