Canada markets closed

TC Energy Corporation (TRP-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.33-0.20 (-1.21%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.7516.7515.9616.3316.3336,464
May 02, 202416.3716.5316.3216.5316.535,384
May 01, 202416.2216.3416.2216.3416.344,012
Apr 30, 202416.1616.1916.0716.1916.1910,860
Apr 29, 202416.1616.2616.1116.2616.263,480
Apr 26, 202416.1116.1116.0316.0816.088,200
Apr 25, 202415.9216.0915.9216.0616.0614,235
Apr 24, 202415.3915.9715.3915.9015.9051,422
Apr 23, 202415.5515.6915.3215.6615.6617,106
Apr 22, 202415.5215.6015.5015.5315.537,600
Apr 19, 202415.7415.7415.4215.4215.4216,986
Apr 18, 202415.6715.6715.5215.5215.522,800
Apr 17, 202415.6415.6715.5615.6215.6254,000
Apr 16, 202415.4015.6515.3915.6515.6512,204
Apr 15, 202415.5715.5715.4015.4015.405,016
Apr 12, 202415.7415.7415.5515.5515.552,454
Apr 11, 202415.6715.9515.6715.7915.794,190
Apr 10, 202415.6515.7515.6515.7515.751,900
Apr 09, 202415.7015.7015.5515.5515.557,075
Apr 08, 202415.6615.7515.6515.6515.657,520
Apr 05, 202415.6415.6915.6415.6715.6720,700
Apr 04, 202415.7015.7315.5915.5915.5930,795
Apr 03, 202415.7515.7515.6815.6815.682,100
Apr 02, 202415.6915.7515.6815.6915.6939,900
Apr 01, 202415.5715.8515.5715.7715.773,400
Mar 28, 202415.4915.7515.4515.7515.753,826
Mar 27, 202415.2916.3115.2915.4515.4552,671
Mar 26, 202415.4815.6415.3715.4015.403,439
Mar 25, 202415.4015.4015.3815.3815.381,600
Mar 22, 202415.5015.5815.3415.3815.3810,557
Mar 21, 202415.5015.7015.4715.7015.701,767
Mar 20, 202415.5015.6015.5015.5015.505,600
Mar 19, 202415.6115.6115.5015.5015.501,000
Mar 18, 202415.5115.5115.5115.5115.51101
Mar 15, 202415.5015.6015.5015.6015.608,800
Mar 14, 202415.4015.4915.4015.4915.491,444
Mar 13, 202415.3515.6215.3515.4615.46121,559
Mar 12, 202415.4515.4515.2815.2815.281,804
Mar 11, 202415.3515.3515.3515.3515.35500
Mar 08, 202415.2415.4315.2415.4015.401,900
Mar 07, 202415.3615.3614.9915.2015.2083,385
Mar 06, 202415.4915.4915.3015.3815.38700
Mar 05, 202415.3115.7615.3015.5915.5912,847
Mar 04, 202415.0015.2515.0015.2515.254,960
Mar 01, 202415.0815.0814.9515.0215.021,925
Feb 29, 202415.1615.2615.1015.1015.106,504
Feb 28, 202415.0715.2515.0715.2515.253,057
Feb 28, 20240.217438 Dividend
Feb 27, 202415.2715.2715.1915.2415.02900
Feb 26, 202415.3515.3915.3315.3315.1125,400
Feb 23, 202415.3515.3515.3515.3515.132,523
Feb 22, 202415.3415.4415.3415.4415.228,230
Feb 21, 202415.3415.3415.3415.3415.121,000
Feb 20, 202415.4415.4415.3215.3215.102,605
Feb 16, 202415.3215.4415.3115.4415.2246,200
Feb 15, 202415.3515.3515.2115.2515.032,500
Feb 14, 202415.3315.3315.2015.2014.9811,450
Feb 13, 202415.3715.3715.3115.3215.106,541
Feb 12, 202415.3015.3015.2815.2815.068,053
Feb 09, 202415.3115.3315.3015.3015.083,103
Feb 08, 202415.5115.5215.4115.4115.192,298
Feb 07, 202415.5015.5015.3515.5015.281,000
Feb 06, 202415.5515.5515.3015.4615.246,087
Feb 05, 202415.4615.6015.4615.5815.361,400
Feb 02, 202415.3815.7915.3315.7915.563,561
Feb 01, 202415.4515.6815.3915.6515.4318,022
Jan 31, 202415.3615.4515.2315.2315.014,513
Jan 30, 202415.3015.3015.2515.3015.08979
Jan 29, 202415.1915.3515.1515.3515.138,320
Jan 26, 202415.2015.2914.6815.2915.075,503
Jan 25, 202415.2515.3015.1715.1714.954,082
Jan 24, 202415.3015.3015.2015.3015.083,136
Jan 23, 202415.2315.2515.0915.2515.0332,300
Jan 22, 202415.3015.3115.1815.2815.066,194
Jan 19, 202415.1015.3214.8415.3215.1013,037
Jan 18, 202414.7215.1514.7015.1514.933,850
Jan 17, 202414.6514.9014.6514.7914.584,277
Jan 16, 202414.6014.6114.5914.6014.391,987
Jan 15, 202414.6114.6114.5014.6014.3914,249
Jan 12, 202414.5014.5514.5014.5514.341,700
Jan 11, 202414.7814.7814.4814.4814.272,400
Jan 10, 202414.5214.9014.4814.9014.692,047
Jan 09, 202414.5014.5014.4014.4514.245,919
Jan 08, 202414.3114.5014.3114.4014.192,475
Jan 05, 202414.3114.3714.2914.3714.161,808
Jan 04, 202414.2314.2514.2014.2314.034,625
Jan 03, 202414.1814.2014.1214.2014.002,994
Jan 02, 202413.9014.1313.9014.1313.932,700
Dec 29, 202313.7513.9113.7513.9113.719,468
Dec 28, 202313.6413.6513.6413.6413.458,800
Dec 27, 202313.7113.7113.5513.5513.364,900
Dec 22, 202313.8413.8413.6113.6413.453,524
Dec 21, 202313.4613.6013.4613.5513.366,300
Dec 20, 202313.3013.4413.3013.4413.253,750
Dec 19, 202313.2613.4513.2613.3013.117,965
Dec 18, 202313.7013.7513.2913.3213.1316,889
Dec 15, 202313.6513.6513.4413.6013.418,939
Dec 14, 202313.4813.7113.4813.7013.5026,095
Dec 13, 202313.2013.6013.1513.6013.4138,703
Dec 12, 202313.3113.4413.2513.2513.066,655
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...