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 (%)
Apr 30, 2002 3.143 3.170 3.126 3.161 125,060 -0.01(-0.28%)
Apr 29, 2002 3.150 3.172 3.135 3.170 96,200 +0.00(+0.07%)
Apr 26, 2002 3.126 3.178 3.113 3.167 169,037 +0.05(+1.47%)
Apr 25, 2002 3.089 3.143 3.089 3.122 164,456 +0.04(+1.35%)
Apr 24, 2002 3.113 3.115 3.080 3.080 87,496 -0.04(-1.26%)
Apr 23, 2002 3.196 3.196 3.111 3.119 687,145 -0.08(-2.46%)
Apr 22, 2002 3.119 3.198 3.119 3.198 260,657 +0.10(+3.10%)
Apr 19, 2002 3.002 3.128 2.991 3.102 319,293 +0.11(+3.80%)
Apr 18, 2002 3.021 3.021 2.975 2.988 72,379 -0.03(-1.01%)
Apr 17, 2002 3.041 3.043 3.010 3.019 114,524 -0.02(-0.65%)
Apr 16, 2002 3.056 3.056 3.019 3.039 100,781 -0.01(-0.36%)
Apr 15, 2002 3.039 3.052 3.015 3.050 163,540 -0.00(-0.07%)
Apr 12, 2002 3.015 3.060 3.015 3.052 265,696 +0.04(+1.23%)
Apr 11, 2002 3.041 3.041 2.997 3.015 287,226 -0.01(-0.22%)
Apr 10, 2002 3.010 3.039 3.010 3.021 180,490 +0.01(+0.36%)
Apr 09, 2002 3.039 3.039 2.978 3.010 96,200 -0.03(-1.00%)
Apr 08, 2002 3.047 3.047 3.023 3.041 160,334 +0.00(+0.07%)
Apr 05, 2002 3.030 3.063 3.030 3.039 198,814 +0.01(+0.22%)
Apr 04, 2002 3.021 3.047 3.017 3.032 107,194 +0.00(+0.14%)
Apr 03, 2002 2.986 3.041 2.986 3.028 445,270 +0.04(+1.39%)
Apr 02, 2002 2.993 2.993 2.947 2.986 295,930 +0.01(+0.22%)
Apr 01, 2002 2.969 3.006 2.945 2.980 210,724 +0.01(+0.37%)
Mar 29, 2002 2.988 2.988 2.943 2.969 274,858 +0.00(+0.00%)
Mar 28, 2002 2.988 2.988 2.943 2.969 274,858 -0.02(-0.80%)
Mar 27, 2002 3.006 3.006 2.982 2.993 327,539 +0.00(+0.00%)
Mar 26, 2002 3.006 3.015 2.982 2.993 469,091 -0.04(-1.44%)
Mar 25, 2002 3.050 3.050 2.997 3.036 379,304 -0.02(-0.57%)
Mar 22, 2002 3.069 3.069 3.039 3.054 185,071 -0.00(-0.14%)
Mar 21, 2002 3.122 3.122 3.028 3.058 522,688 -0.04(-1.41%)
Mar 20, 2002 3.115 3.124 3.100 3.102 109,485 -0.02(-0.63%)
Mar 19, 2002 3.095 3.124 3.080 3.122 170,870 +0.03(+0.92%)
Mar 18, 2002 3.030 3.104 3.030 3.093 296,388 +0.06(+2.02%)
Mar 15, 2002 3.026 3.032 2.993 3.032 82,915 +0.01(+0.36%)
Mar 14, 2002 3.021 3.023 2.999 3.021 169,954 +0.01(+0.29%)
Mar 13, 2002 3.019 3.021 2.988 3.012 124,144 -0.00(-0.14%)
Mar 12, 2002 3.008 3.030 3.008 3.017 87,496 +0.01(+0.29%)
Mar 11, 2002 2.923 3.019 2.923 3.008 180,490 +0.08(+2.76%)
Mar 08, 2002 2.991 2.991 2.919 2.927 285,394 -0.07(-2.33%)
Mar 07, 2002 2.991 2.997 2.973 2.997 229,506 +0.02(+0.51%)
Mar 06, 2002 2.964 3.034 2.899 2.982 369,226 +0.01(+0.37%)
Mar 05, 2002 3.124 3.141 2.954 2.971 445,728 -0.16(-5.02%)
Mar 04, 2002 3.100 3.133 3.100 3.128 374,265 +0.04(+1.20%)
Mar 01, 2002 3.026 3.109 3.019 3.091 385,259 +0.07(+2.16%)
Feb 28, 2002 2.988 3.052 2.988 3.026 397,170 +0.04(+1.46%)
Feb 27, 2002 2.919 2.999 2.908 2.982 334,869 +0.06(+2.17%)
Feb 26, 2002 2.908 2.919 2.890 2.919 151,630 +0.01(+0.30%)
Feb 25, 2002 2.916 2.934 2.899 2.910 280,813 -0.01(-0.30%)
Feb 22, 2002 2.938 2.949 2.919 2.919 183,238 -0.03(-0.89%)
Feb 21, 2002 2.947 2.954 2.932 2.945 90,245 -0.00(-0.15%)
Feb 20, 2002 2.943 2.949 2.912 2.949 192,400 +0.01(+0.22%)
Feb 19, 2002 2.910 2.943 2.903 2.943 333,952 +0.03(+0.97%)
Feb 18, 2002 2.901 2.914 2.899 2.914 144,300 +0.00(+0.00%)
Feb 15, 2002 2.901 2.914 2.899 2.914 144,300 +0.03(+0.91%)
Feb 14, 2002 2.864 2.892 2.864 2.888 148,881 +0.02(+0.61%)
Feb 13, 2002 2.840 2.873 2.840 2.871 158,959 +0.03(+1.23%)
Feb 12, 2002 2.838 2.860 2.836 2.836 284,478 -0.01(-0.46%)
Feb 11, 2002 2.873 2.890 2.847 2.849 393,963 -0.00(-0.08%)
Feb 08, 2002 2.820 2.877 2.820 2.851 180,948 +0.02(+0.69%)
Feb 07, 2002 2.823 2.831 2.796 2.831 90,245 +0.01(+0.31%)
Feb 06, 2002 2.790 2.825 2.783 2.823 169,037 +0.03(+0.94%)
Feb 05, 2002 2.812 2.814 2.783 2.796 317,919 +0.00(+0.00%)
Feb 04, 2002 2.820 2.838 2.766 2.796 306,925 -0.03(-1.00%)
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.