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	47.79	47.79	45.26	45.94	6,088,544	45.94
4/03/2025	48.25	50.06	48.25	48.72	4,826,203	48.72
4/02/2025	47.77	48.82	47.53	48.72	1,671,778	48.72
4/01/2025	47.04	47.84	46.31	47.80	1,681,129	47.80
3/31/2025	47.27	48.17	46.80	47.21	3,660,477	47.21
3/28/2025	48.28	48.45	47.77	48.05	1,683,521	48.05
3/27/2025	48.45	48.79	48.15	48.27	1,122,187	48.27
3/26/2025	48.95	49.21	48.38	48.45	1,623,491	48.45
3/25/2025	49.52	49.70	48.57	48.86	1,401,236	48.86
3/24/2025	48.60	49.60	48.53	49.27	1,929,385	49.27
3/21/2025	49.03	49.13	48.38	48.43	1,451,732	48.43
3/20/2025	48.09	49.33	48.02	49.16	1,422,834	49.16
3/19/2025	47.79	48.45	47.71	48.32	2,139,046	48.32
3/18/2025	47.95	48.11	47.00	47.71	2,504,171	47.71
3/17/2025	47.05	47.88	47.05	47.75	2,332,872	47.75
3/14/2025	46.92	47.38	46.52	47.12	1,473,972	47.12
3/13/2025	46.71	46.90	46.19	46.60	2,248,168	46.60
3/12/2025	46.38	46.87	46.05	46.59	2,682,035	46.59
3/11/2025	46.19	46.62	45.73	46.29	3,574,987	46.29
3/10/2025	45.48	46.24	45.26	46.23	2,247,131	46.23
3/07/2025	45.35	46.16	45.16	45.88	1,374,611	45.88
3/06/2025	46.04	46.04	44.98	45.49	3,321,210	45.49
3/05/2025	45.37	46.51	45.37	46.34	4,859,129	46.34
3/04/2025	44.54	45.33	44.40	45.00	3,575,479	45.00
3/03/2025	45.02	45.58	44.42	44.83	1,766,250	44.83
2/28/2025	44.24	44.76	44.17	44.74	2,229,491	44.74
2/27/2025	44.18	44.68	43.90	44.34	1,242,799	44.34
2/26/2025	44.30	44.91	44.05	44.43	1,440,756	44.43
2/25/2025	44.48	44.73	43.78	44.29	2,485,226	44.29
2/24/2025	45.04	45.37	44.26	44.31	1,722,812	44.31
2/21/2025	45.59	45.61	44.64	44.99	2,068,059	44.99
2/20/2025	45.84	45.90	45.29	45.54	1,693,516	45.54
2/19/2025	46.15	46.54	45.69	45.90	1,677,430	45.90
2/18/2025	46.09	46.73	45.43	46.38	2,071,482	46.38
2/14/2025	46.93	47.17	45.51	45.92	3,449,645	45.92
2/13/2025	46.94	47.51	46.79	47.40	2,179,256	47.40
2/12/2025	46.95	47.08	46.41	46.84	1,680,402	46.84
2/11/2025	47.08	47.37	46.64	47.27	1,042,010	47.27
2/10/2025	47.00	47.47	46.70	47.20	2,226,266	47.20
2/07/2025	47.03	47.08	46.34	46.92	2,738,965	46.92
2/06/2025	47.15	47.20	46.62	46.96	1,600,193	46.96
2/05/2025	46.84	47.23	46.67	47.12	1,546,466	47.12
2/04/2025	45.86	46.83	45.81	46.67	1,711,520	46.67
2/03/2025	44.00	45.44	43.51	45.28	1,982,021	45.28
1/31/2025	45.23	45.99	44.86	45.05	2,645,431	45.05
1/30/2025	45.89	45.89	45.07	45.26	2,178,426	45.26
1/29/2025	45.28	45.65	45.08	45.37	1,760,179	45.37
1/28/2025	45.62	45.94	44.90	45.34	2,102,569	45.34
1/27/2025	47.33	47.33	45.58	45.68	2,916,416	45.68
1/24/2025	46.99	47.77	46.93	47.55	1,256,522	47.55
1/23/2025	47.66	47.66	47.00	47.10	1,057,971	47.10
1/22/2025	47.40	47.61	46.93	47.16	1,686,291	47.16
1/21/2025	47.63	48.64	47.40	47.45	2,972,787	47.45
1/17/2025	45.99	47.45	45.95	47.40	3,422,644	47.40
1/16/2025	46.56	46.76	45.97	46.17	2,570,457	46.17
1/15/2025	47.18	47.39	46.73	46.89	3,504,121	46.89
1/14/2025	46.00	46.64	45.73	46.37	2,849,477	46.37
1/13/2025	46.74	46.74	45.72	45.96	3,563,154	45.96
1/10/2025	47.85	47.85	46.26	46.70	2,534,316	46.70
1/08/2025	47.66	48.08	47.35	47.79	1,260,054	47.79
1/07/2025	47.50	48.02	47.50	47.77	1,344,064	47.77
1/06/2025	48.19	48.21	47.07	47.33	1,817,936	47.33