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 30, 2022 35.12 35.26 34.15 34.57 6,188,493 -0.50(-1.42%)
Nov 29, 2022 37.82 37.82 34.99 35.07 7,075,402 -2.55(-6.78%)
Nov 28, 2022 37.73 38.04 37.60 37.62 2,341,779 -0.67(-1.75%)
Nov 25, 2022 38.08 38.48 38.02 38.29 1,122,905 +0.35(+0.92%)
Nov 23, 2022 37.52 38.00 37.40 37.94 2,317,295 +0.25(+0.66%)
Nov 22, 2022 37.14 37.80 37.14 37.69 1,670,922 +0.83(+2.26%)
Nov 21, 2022 37.17 37.17 36.31 36.86 2,020,782 -0.33(-0.88%)
Nov 18, 2022 37.19 37.57 37.08 37.18 1,852,744 -0.15(-0.40%)
Nov 17, 2022 37.32 37.59 37.01 37.33 2,309,843 -0.26(-0.70%)
Nov 16, 2022 37.03 37.67 37.03 37.59 1,944,095 +0.44(+1.17%)
Nov 15, 2022 37.15 37.47 36.85 37.16 1,636,294 +0.31(+0.84%)
Nov 14, 2022 37.38 37.65 36.84 36.85 2,167,929 -0.65(-1.74%)
Nov 11, 2022 37.07 37.64 36.76 37.50 2,149,249 +0.69(+1.88%)
Nov 10, 2022 36.23 36.89 35.98 36.81 2,460,935 +1.39(+3.93%)
Nov 09, 2022 35.29 36.20 35.01 35.42 2,863,333 +0.62(+1.79%)
Nov 08, 2022 34.53 35.01 34.30 34.80 1,865,530 +0.21(+0.61%)
Nov 07, 2022 34.79 34.94 34.26 34.59 1,647,773 -0.05(-0.13%)
Nov 04, 2022 34.81 35.15 34.34 34.63 1,885,447 +0.68(+1.99%)
Nov 03, 2022 33.81 34.22 33.52 33.96 1,361,758 -0.26(-0.77%)
Nov 02, 2022 34.07 34.22 2,122,285 +0.21(+0.62%)
Nov 01, 2022 34.73 34.77 33.96 34.01 1,514,515 -0.12(-0.36%)
Oct 31, 2022 33.62 34.33 33.62 34.14 1,388,491 +0.11(+0.32%)
Oct 28, 2022 34.62 34.66 33.76 34.03 2,067,827 -0.48(-1.40%)
Oct 27, 2022 34.10 34.85 34.00 34.51 2,018,489 +0.70(+2.07%)
Oct 26, 2022 33.42 34.00 33.34 33.81 1,576,215 +0.56(+1.68%)
Oct 25, 2022 32.91 33.25 32.64 33.25 2,124,136 +0.26(+0.78%)
Oct 24, 2022 33.55 33.59 32.91 32.99 1,606,680 -0.48(-1.44%)
Oct 21, 2022 32.73 33.61 32.60 33.48 2,736,572 +0.85(+2.62%)
Oct 20, 2022 33.21 33.45 32.53 32.62 2,177,305 -0.38(-1.15%)
Oct 19, 2022 32.88 33.13 32.74 33.00 1,827,628 -0.03(-0.09%)
Oct 18, 2022 32.90 33.27 32.39 33.03 3,955,716 +0.74(+2.29%)
Oct 17, 2022 32.20 32.71 31.73 32.29 2,648,271 +0.85(+2.69%)
Oct 14, 2022 32.19 32.39 31.43 31.45 2,694,206 -0.76(-2.36%)
Oct 13, 2022 30.40 32.29 30.40 32.21 4,214,071 +1.38(+4.49%)
Oct 12, 2022 30.89 31.26 30.76 30.82 1,920,317 -0.31(-1.00%)
Oct 11, 2022 31.24 31.65 30.89 31.14 2,234,897 -0.27(-0.87%)
Oct 10, 2022 32.09 32.30 31.33 31.41 1,380,171 -0.61(-1.92%)
Oct 07, 2022 31.52 32.53 31.52 32.02 3,329,345 +0.39(+1.23%)
Oct 06, 2022 32.68 32.68 31.42 31.63 5,919,328 -1.39(-4.21%)
Oct 05, 2022 33.52 33.52 32.40 33.02 2,611,426 -0.75(-2.21%)
Oct 04, 2022 33.35 33.82 33.29 33.77 2,436,036 +0.81(+2.45%)
Oct 03, 2022 32.11 33.30 32.11 32.96 2,745,760 +1.65(+5.26%)
Sep 30, 2022 31.89 32.23 31.29 31.31 2,442,621 -0.73(-2.28%)
Sep 29, 2022 32.70 32.85 31.57 32.05 8,485,391 -0.34(-1.04%)
Sep 28, 2022 31.71 32.46 31.45 32.38 8,506,005 +0.91(+2.90%)
Sep 27, 2022 32.11 32.35 31.29 31.47 3,024,683 -0.20(-0.64%)
Sep 26, 2022 32.40 32.68 31.44 31.67 3,375,686 -1.00(-3.05%)
Sep 23, 2022 34.09 34.14 32.49 32.67 3,533,145 -2.05(-5.89%)
Sep 22, 2022 35.02 35.23 34.70 34.71 1,823,101 -0.21(-0.60%)
Sep 21, 2022 35.52 35.64 34.85 34.92 1,770,109 -0.37(-1.06%)
Sep 20, 2022 35.35 35.44 34.91 35.30 1,522,754 -0.36(-1.01%)
Sep 19, 2022 34.68 35.69 34.61 35.66 1,243,340 +0.45(+1.28%)
Sep 16, 2022 35.52 35.53 34.95 35.21 1,956,644 -0.58(-1.63%)
Sep 15, 2022 36.28 36.28 35.64 35.79 1,956,128 -0.51(-1.40%)
Sep 14, 2022 36.09 36.71 36.02 36.30 1,694,298 +0.29(+0.81%)
Sep 13, 2022 36.46 36.73 35.86 36.01 1,527,847 -0.93(-2.52%)
Sep 12, 2022 36.68 37.14 36.61 36.94 1,799,137 +0.55(+1.50%)
Sep 09, 2022 36.04 36.42 36.04 36.39 1,155,976 +0.68(+1.91%)
Sep 08, 2022 35.89 35.90 35.41 35.71 1,579,241 -0.22(-0.63%)
Sep 07, 2022 34.88 35.94 34.66 35.93 2,636,354 +0.66(+1.87%)
Sep 06, 2022 36.14 36.21 35.22 35.27 1,949,020 -0.71(-1.98%)
Sep 02, 2022 36.27 36.40 35.77 35.99 1,213,834 +0.12(+0.33%)
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.