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, 2017 20.47 20.74 20.37 20.41 4,610,160 -0.08(-0.37%)
Nov 29, 2017 21.10 21.10 20.35 20.48 3,764,841 -0.61(-2.88%)
Nov 28, 2017 21.15 21.35 21.02 21.09 1,841,689 -0.04(-0.20%)
Nov 27, 2017 21.20 21.21 21.01 21.13 2,643,926 -0.06(-0.26%)
Nov 24, 2017 21.09 21.25 21.03 21.19 1,174,446 +0.12(+0.58%)
Nov 22, 2017 21.37 21.47 20.97 21.06 2,324,009 -0.29(-1.35%)
Nov 21, 2017 21.23 21.70 21.18 21.35 2,933,876 +0.27(+1.29%)
Nov 20, 2017 20.76 21.25 20.58 21.08 4,677,397 +0.27(+1.31%)
Nov 17, 2017 20.99 20.99 20.45 20.81 3,358,244 -0.20(-0.97%)
Nov 16, 2017 20.95 21.12 20.92 21.01 2,735,120 +0.08(+0.36%)
Nov 15, 2017 20.98 20.99 20.84 20.94 2,264,934 -0.13(-0.60%)
Nov 14, 2017 21.03 21.11 20.98 21.06 3,177,932 +0.04(+0.20%)
Nov 13, 2017 20.87 21.04 20.82 21.02 3,141,863 +0.05(+0.22%)
Nov 10, 2017 20.73 21.07 20.70 20.98 5,517,085 +0.30(+1.44%)
Nov 09, 2017 20.45 20.83 20.38 20.68 2,794,788 +0.02(+0.10%)
Nov 08, 2017 20.80 20.82 20.56 20.66 2,253,735 -0.14(-0.69%)
Nov 07, 2017 20.55 20.92 20.51 20.80 2,683,029 +0.17(+0.84%)
Nov 06, 2017 20.33 20.65 20.33 20.63 1,941,808 +0.28(+1.38%)
Nov 03, 2017 20.41 20.46 20.27 20.35 1,777,283 +0.02(+0.10%)
Nov 02, 2017 20.47 20.47 20.25 20.32 2,101,369 -0.06(-0.29%)
Nov 01, 2017 20.13 20.42 20.13 20.38 1,978,020 +0.21(+1.05%)
Oct 31, 2017 20.18 20.32 20.13 20.17 1,733,096 -0.07(-0.34%)
Oct 30, 2017 20.22 20.33 20.18 20.24 1,437,732 +0.00(+0.00%)
Oct 27, 2017 19.84 20.29 19.70 20.24 3,542,866 +0.40(+1.99%)
Oct 26, 2017 19.81 19.91 19.73 19.84 3,597,190 +0.03(+0.15%)
Oct 25, 2017 20.40 20.40 19.65 19.82 2,778,088 -0.60(-2.93%)
Oct 24, 2017 20.66 20.69 20.32 20.41 2,198,391 -0.23(-1.11%)
Oct 23, 2017 20.82 20.83 20.56 20.64 1,295,902 -0.19(-0.90%)
Oct 20, 2017 21.09 21.14 20.78 20.83 3,181,011 -0.37(-1.72%)
Oct 19, 2017 21.03 21.26 21.03 21.20 2,306,181 +0.09(+0.40%)
Oct 18, 2017 21.49 21.52 21.04 21.11 2,499,208 -0.36(-1.66%)
Oct 17, 2017 21.26 21.48 21.18 21.47 2,125,735 +0.16(+0.76%)
Oct 16, 2017 21.29 21.36 21.27 21.31 1,039,708 -0.01(-0.04%)
Oct 13, 2017 21.37 21.41 21.29 21.31 1,919,553 +0.03(+0.16%)
Oct 12, 2017 21.26 21.40 21.19 21.28 1,490,963 -0.04(-0.18%)
Oct 11, 2017 21.11 21.34 21.03 21.32 1,875,566 +0.30(+1.43%)
Oct 10, 2017 21.03 21.12 20.98 21.02 1,802,073 +0.09(+0.43%)
Oct 09, 2017 20.96 20.99 20.82 20.93 1,344,154 +0.01(+0.04%)
Oct 06, 2017 20.70 20.93 20.69 20.92 1,642,408 +0.12(+0.57%)
Oct 05, 2017 20.56 20.81 20.50 20.80 2,528,143 +0.05(+0.25%)
Oct 04, 2017 20.84 20.84 20.69 20.75 1,362,372 -0.09(-0.43%)
Oct 03, 2017 20.93 20.97 20.81 20.84 1,877,216 -0.08(-0.37%)
Oct 02, 2017 20.95 21.11 20.89 20.92 1,494,110 -0.08(-0.40%)
Sep 29, 2017 21.09 21.10 20.96 21.00 1,679,896 -0.06(-0.30%)
Sep 28, 2017 20.95 21.11 20.89 21.06 1,620,407 +0.39(+1.88%)
Sep 27, 2017 20.62 20.68 2,003,332 -0.18(-0.88%)
Sep 26, 2017 20.78 20.90 20.70 20.86 2,337,955 +0.06(+0.30%)
Sep 25, 2017 20.74 20.88 20.60 20.80 2,330,648 +0.19(+0.93%)
Sep 22, 2017 20.76 20.82 20.41 20.60 2,588,115 -0.13(-0.64%)
Sep 21, 2017 21.06 21.11 20.72 20.74 3,622,208 -0.31(-1.46%)
Sep 20, 2017 21.22 21.40 20.94 21.04 2,343,072 -0.11(-0.51%)
Sep 19, 2017 21.04 21.19 21.01 21.15 1,710,024 +0.15(+0.71%)
Sep 18, 2017 21.28 21.36 20.92 21.00 2,307,298 -0.29(-1.36%)
Sep 15, 2017 21.39 21.42 21.25 21.29 1,068,555 -0.03(-0.16%)
Sep 14, 2017 21.38 21.42 21.30 21.33 1,625,812 -0.06(-0.29%)
Sep 13, 2017 21.53 21.53 21.34 21.39 1,707,570 -0.11(-0.52%)
Sep 12, 2017 21.39 21.53 21.34 21.50 2,271,758 +0.05(+0.25%)
Sep 11, 2017 21.24 21.47 21.24 21.45 1,596,997 +0.21(+0.98%)
Sep 08, 2017 21.27 21.40 21.21 21.24 2,050,128 -0.12(-0.54%)
Sep 07, 2017 21.25 21.47 21.21 21.36 2,522,659 +0.18(+0.86%)
Sep 06, 2017 20.90 21.39 20.88 21.17 1,880,877 +0.26(+1.23%)
Sep 05, 2017 21.18 21.18 20.77 20.92 1,745,266 -0.20(-0.94%)
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.