TC Energy Corporation (TRP-PC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 13.29 | 13.40 | 13.17 | 13.18 | 13.18 | 4,265 |
| May 03, 2024 | 13.30 | 13.33 | 13.10 | 13.10 | 13.10 | 91,039 |
| May 02, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2,811 |
| May 01, 2024 | 13.10 | 13.24 | 13.10 | 13.24 | 13.24 | 4,444 |
| Apr 30, 2024 | 13.05 | 13.13 | 13.05 | 13.13 | 13.13 | 7,243 |
| Apr 29, 2024 | 12.99 | 13.04 | 12.95 | 13.04 | 13.04 | 4,834 |
| Apr 26, 2024 | 12.93 | 12.99 | 12.93 | 12.99 | 12.99 | 1,594 |
| Apr 25, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 313 |
| Apr 24, 2024 | 12.63 | 12.65 | 12.63 | 12.65 | 12.65 | 9,345 |
| Apr 23, 2024 | 12.64 | 12.64 | 12.63 | 12.63 | 12.63 | 1,476 |
| Apr 22, 2024 | 12.75 | 12.75 | 12.60 | 12.65 | 12.65 | 1,900 |
| Apr 19, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 11,466 |
| Apr 18, 2024 | 12.83 | 12.83 | 12.65 | 12.68 | 12.68 | 9,398 |
| Apr 17, 2024 | 12.82 | 12.83 | 12.82 | 12.83 | 12.83 | 300 |
| Apr 16, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Apr 15, 2024 | 12.71 | 12.74 | 12.59 | 12.59 | 12.59 | 46,256 |
| Apr 12, 2024 | 12.90 | 12.90 | 12.63 | 12.68 | 12.68 | 12,963 |
| Apr 11, 2024 | 13.06 | 13.09 | 13.06 | 13.09 | 13.09 | 4,202 |
| Apr 10, 2024 | 13.05 | 13.23 | 13.05 | 13.23 | 13.23 | 8,400 |
| Apr 09, 2024 | 13.05 | 13.06 | 13.00 | 13.05 | 13.05 | 4,059 |
| Apr 08, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 1,400 |
| Apr 05, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 800 |
| Apr 04, 2024 | 12.96 | 13.00 | 12.95 | 13.00 | 13.00 | 14,900 |
| Apr 03, 2024 | 12.90 | 12.97 | 12.90 | 12.97 | 12.97 | 1,667 |
| Apr 02, 2024 | 12.85 | 12.95 | 12.85 | 12.92 | 12.92 | 10,848 |
| Apr 01, 2024 | 12.74 | 12.74 | 12.65 | 12.70 | 12.70 | 1,145 |
| Apr 01, 2024 | 0.121813 Dividend | |||||
| Mar 28, 2024 | 12.80 | 13.13 | 12.80 | 12.97 | 12.85 | 26,717 |
| Mar 27, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.67 | 311 |
| Mar 26, 2024 | 12.55 | 12.72 | 12.55 | 12.72 | 12.60 | 7,621 |
| Mar 25, 2024 | 12.54 | 12.60 | 12.52 | 12.60 | 12.48 | 4,354 |
| Mar 22, 2024 | 12.43 | 12.54 | 12.43 | 12.50 | 12.38 | 8,963 |
| Mar 21, 2024 | 12.41 | 12.61 | 12.41 | 12.61 | 12.49 | 14,980 |
| Mar 20, 2024 | 12.38 | 12.43 | 12.35 | 12.42 | 12.30 | 4,400 |
| Mar 19, 2024 | 12.23 | 12.30 | 12.22 | 12.30 | 12.18 | 1,800 |
| Mar 18, 2024 | 12.27 | 12.27 | 12.25 | 12.25 | 12.13 | 614 |
| Mar 15, 2024 | 12.42 | 12.42 | 12.28 | 12.28 | 12.16 | 1,824 |
| Mar 14, 2024 | 12.36 | 12.40 | 12.35 | 12.40 | 12.28 | 2,800 |
| Mar 13, 2024 | 12.40 | 12.49 | 12.36 | 12.36 | 12.24 | 11,300 |
| Mar 12, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.23 | 500 |
| Mar 11, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.14 | 200 |
| Mar 08, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | - |
| Mar 07, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | 200 |
| Mar 06, 2024 | 12.25 | 12.25 | 12.22 | 12.22 | 12.11 | 1,000 |
| Mar 05, 2024 | 12.25 | 12.26 | 12.18 | 12.25 | 12.13 | 2,253 |
| Mar 04, 2024 | 12.08 | 12.16 | 12.03 | 12.15 | 12.04 | 4,393 |
| Mar 01, 2024 | 12.03 | 12.19 | 12.02 | 12.19 | 12.08 | 2,700 |
| Feb 29, 2024 | 12.15 | 12.15 | 12.07 | 12.08 | 11.97 | 4,100 |
| Feb 28, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.94 | - |
| Feb 27, 2024 | 12.10 | 12.10 | 12.05 | 12.05 | 11.94 | 1,650 |
| Feb 26, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.90 | 1,700 |
| Feb 23, 2024 | 12.17 | 12.17 | 12.01 | 12.01 | 11.90 | 2,984 |
| Feb 22, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | - |
| Feb 21, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | 900 |
| Feb 20, 2024 | 12.12 | 12.12 | 12.00 | 12.10 | 11.99 | 2,800 |
| Feb 16, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.10 | - |
| Feb 15, 2024 | 12.10 | 12.21 | 12.05 | 12.21 | 12.10 | 5,110 |
| Feb 14, 2024 | 12.07 | 12.15 | 12.05 | 12.15 | 12.04 | 38,051 |
| Feb 13, 2024 | 12.10 | 12.10 | 12.07 | 12.07 | 11.96 | 4,900 |
| Feb 12, 2024 | 12.11 | 12.11 | 12.10 | 12.10 | 11.99 | 1,400 |
| Feb 09, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.13 | 100 |
| Feb 08, 2024 | 12.20 | 12.20 | 12.15 | 12.15 | 12.04 | 852 |
| Feb 07, 2024 | 12.23 | 12.30 | 12.21 | 12.26 | 12.14 | 408,749 |
| Feb 06, 2024 | 12.30 | 12.30 | 12.17 | 12.20 | 12.09 | 7,594 |
| Feb 05, 2024 | 12.45 | 12.45 | 12.35 | 12.35 | 12.23 | 1,300 |
| Feb 02, 2024 | 12.45 | 12.55 | 12.45 | 12.55 | 12.43 | 2,300 |
| Feb 01, 2024 | 12.40 | 12.72 | 12.40 | 12.72 | 12.60 | 4,332 |
| Jan 31, 2024 | 12.39 | 12.40 | 12.39 | 12.40 | 12.28 | 643 |
| Jan 30, 2024 | 12.26 | 12.43 | 12.26 | 12.43 | 12.31 | 41,500 |
| Jan 29, 2024 | 12.18 | 12.34 | 12.18 | 12.34 | 12.22 | 2,560 |
| Jan 26, 2024 | 12.22 | 12.38 | 12.08 | 12.38 | 12.26 | 3,478 |
| Jan 25, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.39 | - |
| Jan 24, 2024 | 12.10 | 12.52 | 12.10 | 12.51 | 12.39 | 15,897 |
| Jan 23, 2024 | 12.23 | 12.23 | 12.09 | 12.20 | 12.09 | 13,600 |
| Jan 22, 2024 | 12.15 | 12.25 | 12.15 | 12.25 | 12.13 | 12,788 |
| Jan 19, 2024 | 11.98 | 12.25 | 11.93 | 12.25 | 12.13 | 13,713 |
| Jan 18, 2024 | 11.95 | 12.00 | 11.95 | 12.00 | 11.89 | 2,560 |
| Jan 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | - |
| Jan 16, 2024 | 11.82 | 12.00 | 11.82 | 12.00 | 11.89 | 3,736 |
| Jan 15, 2024 | 11.76 | 11.80 | 11.76 | 11.76 | 11.65 | 1,300 |
| Jan 12, 2024 | 11.76 | 11.82 | 11.76 | 11.82 | 11.71 | 70,900 |
| Jan 11, 2024 | 11.82 | 11.82 | 11.81 | 11.81 | 11.70 | 500 |
| Jan 10, 2024 | 11.67 | 11.94 | 11.67 | 11.90 | 11.79 | 3,153 |
| Jan 09, 2024 | 11.69 | 11.74 | 11.64 | 11.64 | 11.53 | 2,215 |
| Jan 08, 2024 | 11.70 | 11.75 | 11.69 | 11.75 | 11.64 | 8,300 |
| Jan 05, 2024 | 11.54 | 11.58 | 11.54 | 11.55 | 11.44 | 3,500 |
| Jan 04, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.38 | - |
| Jan 03, 2024 | 11.58 | 11.58 | 11.48 | 11.49 | 11.38 | 2,300 |
| Jan 02, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.25 | 100 |
| Dec 29, 2023 | 11.30 | 11.45 | 11.30 | 11.45 | 11.34 | 4,942 |
| Dec 29, 2023 | 0.121813 Dividend | |||||
| Dec 28, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.02 | 1,023 |
| Dec 27, 2023 | 11.20 | 11.27 | 11.10 | 11.27 | 11.04 | 1,100 |
| Dec 22, 2023 | 11.29 | 11.34 | 11.27 | 11.27 | 11.04 | 2,100 |
| Dec 21, 2023 | 11.35 | 11.35 | 11.25 | 11.25 | 11.02 | 3,316 |
| Dec 20, 2023 | 11.10 | 11.28 | 11.10 | 11.25 | 11.02 | 62,925 |
| Dec 19, 2023 | 11.40 | 11.40 | 11.23 | 11.23 | 11.00 | 5,600 |
| Dec 18, 2023 | 11.17 | 11.38 | 11.17 | 11.28 | 11.05 | 3,520 |
| Dec 15, 2023 | 11.42 | 11.42 | 11.32 | 11.38 | 11.15 | 13,557 |
| Dec 14, 2023 | 11.00 | 11.37 | 11.00 | 11.37 | 11.14 | 3,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.