TransCanada Corporation (TRP)

Historical Prices For TransCanada Corporation (TRP)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	67.56	67.74	64.35	65.32	3,296,184	65.32
4/03/2025	68.14	70.33	67.82	68.66	11,623,356	68.66
4/02/2025	68.79	69.92	68.08	69.92	6,963,902	69.92
4/01/2025	67.80	68.50	66.69	68.50	9,857,895	68.50
3/31/2025	67.72	69.25	67.31	67.96	19,009,926	67.96
3/28/2025	69.11	69.26	68.27	68.82	12,702,654	68.82
3/27/2025	68.92	69.77	68.91	69.11	10,351,342	69.11
3/26/2025	69.80	70.16	69.12	69.19	16,270,839	69.19
3/25/2025	70.70	70.97	69.48	69.79	15,809,502	69.79
3/24/2025	69.84	70.94	69.45	70.56	25,147,792	70.56
3/21/2025	70.36	70.55	69.41	69.50	10,817,990	69.50
3/20/2025	69.50	70.61	69.09	70.42	4,938,868	70.42
3/19/2025	68.45	69.39	68.39	69.20	2,830,870	69.20
3/18/2025	68.31	68.71	67.26	68.23	5,836,787	68.23
3/17/2025	67.74	68.38	67.65	68.20	4,287,342	68.20
3/14/2025	67.48	68.16	67.04	67.71	4,267,861	67.71
3/13/2025	66.90	67.44	66.52	67.30	6,904,095	67.30
3/12/2025	67.22	67.33	66.39	67.01	6,225,424	67.01
3/11/2025	66.41	67.48	66.29	66.79	7,131,341	66.79
3/10/2025	65.18	66.77	65.18	66.75	10,811,591	66.75
3/07/2025	65.12	66.45	65.00	65.93	6,661,946	65.93
3/06/2025	66.00	66.12	64.51	65.10	7,839,840	65.10
3/05/2025	65.15	66.71	65.00	66.45	7,936,015	66.45
3/04/2025	64.35	65.53	64.31	65.20	8,219,494	65.20
3/03/2025	64.90	65.70	64.56	65.01	7,359,883	65.01
2/28/2025	64.01	64.77	63.79	64.75	4,783,347	64.75
2/27/2025	63.56	64.47	63.36	64.03	3,479,746	64.03
2/26/2025	63.53	64.35	63.14	63.69	3,580,458	63.69
2/25/2025	63.54	63.82	62.55	63.37	3,277,905	63.37
2/24/2025	64.07	64.53	63.13	63.19	2,557,751	63.19
2/21/2025	64.67	64.70	63.54	63.98	2,299,112	63.98
2/20/2025	65.20	65.23	64.27	64.48	2,193,422	64.48
2/19/2025	65.80	66.09	64.97	65.26	2,171,311	65.26
2/18/2025	65.65	66.31	64.52	65.77	4,686,294	65.77
2/14/2025	67.20	0.00	67.20	65.14	0	65.14
2/13/2025	67.18	67.59	66.79	67.20	1,813,962	67.20
2/12/2025	67.04	67.48	66.31	66.88	2,410,449	66.88
2/11/2025	67.27	67.65	66.73	67.53	2,861,031	67.53
2/10/2025	67.24	67.94	66.99	67.54	3,648,402	67.54
2/07/2025	67.01	67.24	66.19	66.95	3,336,841	66.95
2/06/2025	67.59	67.73	66.82	67.28	3,293,914	67.28
2/05/2025	66.85	67.56	66.83	67.40	2,269,328	67.40
2/04/2025	66.09	67.13	66.00	66.87	3,871,710	66.87
2/03/2025	64.08	66.30	63.85	65.97	5,020,951	65.97
1/31/2025	65.58	66.55	65.32	65.49	4,670,637	65.49
1/30/2025	65.87	66.07	65.49	65.50	5,056,683	65.50
1/29/2025	65.19	65.92	65.07	65.47	1,633,312	65.47
1/28/2025	65.88	66.00	64.65	65.27	3,343,600	65.27
1/27/2025	67.75	67.89	65.60	65.69	6,353,289	65.69
1/24/2025	67.49	68.50	67.28	68.25	4,167,481	68.25
1/23/2025	68.23	68.44	67.57	67.72	2,792,513	67.72
1/22/2025	68.11	68.40	67.51	67.89	4,615,494	67.89
1/21/2025	68.77	70.05	68.00	68.07	5,042,728	68.07
1/20/2025	68.51	69.76	68.22	69.18	2,115,092	69.18
1/17/2025	66.40	68.64	66.31	68.56	5,211,126	68.56
1/16/2025	66.89	67.26	66.17	66.44	7,591,122	66.44
1/15/2025	67.33	67.82	67.03	67.16	3,634,795	67.16
1/14/2025	66.09	66.96	65.65	66.54	7,023,116	66.54
1/13/2025	67.15	67.19	65.93	66.15	6,008,122	66.15
1/10/2025	68.68	68.77	66.81	67.31	7,063,688	67.31
1/09/2025	69.03	69.08	68.39	68.91	2,313,450	68.91
1/08/2025	68.41	69.16	68.14	68.68	8,501,129	68.68
1/07/2025	68.16	68.96	68.13	68.57	5,494,446	68.57
1/06/2025	69.01	69.04	67.65	67.87	7,538,282	67.87