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 (%)
Jun 30, 2004 4.250 4.322 4.222 4.318 669,280 +0.07(+1.75%)
Jun 29, 2004 4.257 4.273 4.224 4.244 777,391 -0.01(-0.21%)
Jun 28, 2004 4.257 4.272 4.217 4.252 754,486 -0.02(-0.51%)
Jun 25, 2004 4.327 4.344 4.272 4.274 612,476 -0.05(-1.26%)
Jun 24, 2004 4.320 4.340 4.305 4.329 803,502 +0.05(+1.23%)
Jun 23, 2004 4.283 4.320 4.241 4.276 990,406 -0.02(-0.41%)
Jun 22, 2004 4.169 4.294 4.148 4.294 2,408,675 +0.12(+2.98%)
Jun 21, 2004 4.287 4.287 4.093 4.169 2,914,872 -0.11(-2.65%)
Jun 18, 2004 4.272 4.351 4.272 4.283 536,890 +0.02(+0.51%)
Jun 17, 2004 4.215 4.283 4.187 4.261 380,678 +0.07(+1.61%)
Jun 16, 2004 4.235 4.287 4.193 4.193 613,850 -0.04(-0.98%)
Jun 15, 2004 4.126 4.257 4.104 4.235 974,372 +0.12(+2.81%)
Jun 14, 2004 4.176 4.180 4.110 4.119 860,306 -0.06(-1.51%)
Jun 10, 2004 4.150 4.202 4.150 4.183 557,962 +0.02(+0.58%)
Jun 09, 2004 4.213 4.235 4.150 4.159 528,186 -0.06(-1.40%)
Jun 08, 2004 4.239 4.246 4.167 4.217 848,854 -0.04(-0.92%)
Jun 07, 2004 4.353 4.353 4.239 4.257 674,777 -0.07(-1.71%)
Jun 04, 2004 4.292 4.348 4.292 4.331 375,639 +0.05(+1.17%)
Jun 03, 2004 4.294 4.309 4.274 4.281 403,125 -0.01(-0.25%)
Jun 02, 2004 4.357 4.357 4.276 4.292 820,910 -0.04(-0.86%)
Jun 01, 2004 4.366 4.366 4.300 4.329 532,767 -0.04(-0.85%)
May 28, 2004 4.399 4.399 4.333 4.366 398,086 -0.03(-0.74%)
May 27, 2004 4.333 4.399 4.333 4.399 392,589 +0.07(+1.56%)
May 26, 2004 4.394 4.396 4.327 4.331 618,431 -0.03(-0.60%)
May 25, 2004 4.379 4.399 4.344 4.357 627,593 +0.00(+0.00%)
May 24, 2004 4.370 4.418 4.344 4.357 464,968 -0.00(-0.10%)
May 21, 2004 4.300 4.362 4.300 4.362 462,678 +0.06(+1.42%)
May 20, 2004 4.327 4.364 4.298 4.300 316,087 +0.01(+0.15%)
May 19, 2004 4.322 4.366 4.270 4.294 538,722 +0.02(+0.36%)
May 18, 2004 4.298 4.311 4.268 4.279 243,249 -0.01(-0.20%)
May 17, 2004 4.364 4.386 4.279 4.287 454,432 -0.03(-0.76%)
May 14, 2004 4.289 4.333 4.274 4.320 395,337 +0.01(+0.25%)
May 13, 2004 4.331 4.340 4.287 4.309 349,070 -0.03(-0.65%)
May 12, 2004 4.344 4.344 4.285 4.338 424,198 +0.00(+0.05%)
May 11, 2004 4.257 4.375 4.257 4.335 626,677 +0.06(+1.48%)
May 10, 2004 4.281 4.331 4.259 4.272 888,708 -0.06(-1.46%)
May 07, 2004 4.458 4.471 4.316 4.335 987,657 -0.15(-3.45%)
May 06, 2004 4.449 4.497 4.410 4.490 1,104,930 +0.05(+1.18%)
May 05, 2004 4.410 4.451 4.394 4.438 844,273 +0.02(+0.49%)
May 04, 2004 4.344 4.427 4.344 4.416 862,139 +0.10(+2.27%)
May 03, 2004 4.307 4.324 4.292 4.318 684,397 +0.02(+0.46%)
Apr 30, 2004 4.294 4.333 4.255 4.298 1,538,748 +0.01(+0.15%)
Apr 29, 2004 4.237 4.320 4.217 4.292 817,703 +0.07(+1.71%)
Apr 28, 2004 4.318 4.318 4.213 4.220 1,635,865 -0.15(-3.40%)
Apr 27, 2004 4.444 4.444 4.333 4.368 1,212,125 -0.09(-1.91%)
Apr 26, 2004 4.462 4.514 4.420 4.453 1,009,188 +0.02(+0.44%)
Apr 23, 2004 4.475 4.479 4.405 4.434 1,095,768 -0.03(-0.73%)
Apr 22, 2004 4.455 4.512 4.444 4.466 916,652 +0.03(+0.59%)
Apr 21, 2004 4.436 4.471 4.420 4.440 702,721 +0.02(+0.35%)
Apr 20, 2004 4.420 4.468 4.410 4.425 672,944 -0.01(-0.25%)
Apr 19, 2004 4.444 4.458 4.431 4.436 737,536 -0.00(-0.05%)
Apr 16, 2004 4.431 4.488 4.418 4.438 1,279,465 +0.01(+0.25%)
Apr 15, 2004 4.530 4.534 4.427 4.427 1,717,406 -0.11(-2.45%)
Apr 14, 2004 4.558 4.589 4.508 4.538 1,075,612 -0.09(-1.84%)
Apr 13, 2004 4.717 4.717 4.606 4.623 1,092,561 -0.07(-1.53%)
Apr 12, 2004 4.739 4.739 4.685 4.696 1,254,270 -0.04(-0.88%)
Apr 08, 2004 4.722 4.776 4.706 4.737 872,217 -0.09(-1.77%)
Apr 07, 2004 4.853 4.853 4.789 4.822 604,688 -0.03(-0.63%)
Apr 06, 2004 4.872 4.872 4.824 4.853 634,464 +0.01(+0.14%)
Apr 05, 2004 4.783 4.888 4.763 4.846 1,282,214 +0.09(+1.83%)
Apr 02, 2004 4.774 4.792 4.696 4.759 1,071,947 +0.02(+0.46%)
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.