Canada markets close in 4 hours 49 minutes

TC Energy Corp (TRP-PE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.24+0.12 (+0.66%)
As of 09:46AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202418.2018.2418.2018.2418.2465,120
May 06, 202418.1618.3418.1218.1218.1277,420
May 03, 202418.2218.3518.1118.1118.117,688
May 02, 202418.1618.2117.9918.2018.208,614
May 01, 202417.9017.9917.8417.9817.984,708
Apr 30, 202417.8117.9317.8017.9117.9111,851
Apr 29, 202417.8217.9417.7717.9417.948,441
Apr 26, 202417.5117.8117.4917.8017.80141,484
Apr 25, 202417.5017.5817.3917.5117.5129,857
Apr 24, 202417.3217.5217.3217.4517.4545,305
Apr 23, 202417.4017.5017.3017.5017.5093,948
Apr 22, 202417.3417.4817.2217.3517.3513,807
Apr 19, 202417.4217.4317.3517.3517.3517,834
Apr 18, 202417.5517.5517.4217.4517.4575,700
Apr 17, 202417.5017.5717.5017.5517.551,600
Apr 16, 202417.4117.4117.2617.4017.402,050
Apr 15, 202417.5517.5517.3617.3817.388,700
Apr 12, 202417.8117.9017.5517.5517.558,425
Apr 11, 202417.8917.9017.8517.9017.901,440
Apr 10, 202417.8017.8017.7617.7617.763,900
Apr 09, 202417.6917.9017.6917.7517.751,462
Apr 08, 202417.7517.7917.6817.7017.7080,108
Apr 05, 202417.6017.7017.5117.6017.605,580
Apr 04, 202417.6017.6517.4017.4517.45101,896
Apr 03, 202417.7017.7017.5717.5917.59137,153
Apr 02, 202417.6417.7517.6017.7517.752,774
Apr 01, 202417.7817.7817.4417.5617.565,127
Apr 01, 20240.235125 Dividend
Mar 28, 202417.7417.8017.7017.8017.563,400
Mar 27, 202417.5017.6017.5017.6017.372,019
Mar 26, 202417.5017.6017.4017.6017.375,552
Mar 25, 202417.2717.4617.2717.4417.214,500
Mar 22, 202417.5117.6017.3617.3617.1325,941
Mar 21, 202417.2517.4617.2217.4617.233,353
Mar 20, 202417.3017.3317.2317.3017.078,700
Mar 19, 202417.2417.3217.2317.3017.0727,633
Mar 18, 202417.2417.3517.2017.3017.077,500
Mar 15, 202417.3517.3917.3317.3917.167,438
Mar 14, 202417.3417.3717.2017.3717.145,177
Mar 13, 202417.1517.3517.1517.2717.0452,427
Mar 12, 202417.0317.1517.0317.1516.926,430
Mar 11, 202417.1917.2517.1517.1816.953,310
Mar 08, 202417.0017.1917.0017.1916.9611,118
Mar 07, 202417.0017.0016.9017.0016.789,950
Mar 06, 202416.8917.0016.8917.0016.788,700
Mar 05, 202416.9416.9816.9016.9016.683,083
Mar 04, 202416.8616.8716.8416.8616.642,700
Mar 01, 202416.8316.8316.8316.8316.615,600
Feb 29, 202416.9516.9516.8316.8316.611,127
Feb 28, 202416.9216.9216.9116.9116.69800
Feb 27, 202417.0017.0016.9116.9116.696,060
Feb 26, 202417.0017.0016.9216.9216.708,200
Feb 23, 202416.9717.0016.9216.9216.706,186
Feb 22, 202417.0417.0816.9017.0816.853,900
Feb 21, 202416.9117.2216.8817.2216.9941,230
Feb 20, 202416.9517.0016.9416.9516.735,328
Feb 16, 202416.8617.0016.8617.0016.7830,925
Feb 15, 202416.9016.9116.8616.8616.641,100
Feb 14, 202416.9516.9516.7516.9016.684,842
Feb 13, 202416.9016.9016.7916.7916.5710,911
Feb 12, 202416.6716.8816.6716.8816.661,100
Feb 09, 202416.7116.8416.6716.8416.625,314
Feb 08, 202416.7916.7916.6516.6616.443,418
Feb 07, 202416.7916.8016.7516.8016.584,034
Feb 06, 202416.7916.9316.6516.6516.438,830
Feb 05, 202416.6616.9016.6616.9016.6847,700
Feb 02, 202416.9916.9916.7416.8416.6223,175
Feb 01, 202416.8316.9016.7316.8716.659,218
Jan 31, 202416.6516.7916.6516.7816.5610,312
Jan 30, 202416.7016.8916.7016.7516.5310,788
Jan 29, 202416.5116.7916.5016.7916.57150,477
Jan 26, 202416.6716.6716.5016.6516.43144,331
Jan 25, 202416.6016.6316.5016.5016.2811,052
Jan 24, 202416.5916.6016.5516.6016.383,177
Jan 23, 202416.6016.6016.5016.5716.353,302
Jan 22, 202416.4016.6016.3616.5816.3610,043
Jan 19, 202416.3016.3516.1116.3516.1318,566
Jan 18, 202415.8616.0015.8416.0015.7913,524
Jan 17, 202415.8615.9015.8415.8515.645,057
Jan 16, 202415.6115.8915.6115.8515.6412,343
Jan 15, 202415.7415.7515.7415.7515.541,300
Jan 12, 202415.6015.7415.5715.7415.5315,610
Jan 11, 202415.6815.6815.5515.5515.346,388
Jan 10, 202415.7015.7015.6015.6015.394,069
Jan 09, 202415.6915.7515.6915.7115.5010,450
Jan 08, 202415.6415.7015.5715.6815.473,846
Jan 05, 202415.4715.5015.4615.5015.3024,620
Jan 04, 202415.4515.4715.4515.4515.2520,875
Jan 03, 202415.3015.4015.3015.3715.1712,019
Jan 02, 202415.2415.2915.2415.2915.092,100
Dec 29, 202315.0515.0915.0415.0914.897,505
Dec 29, 20230.235125 Dividend
Dec 28, 202315.0515.2915.0515.2914.866,301
Dec 27, 202315.2015.2015.0515.0614.636,774
Dec 22, 202315.1015.1714.8115.1714.7422,665
Dec 21, 202314.7515.1014.7214.9014.4844,810
Dec 20, 202314.5614.8014.5614.7114.2918,140
Dec 19, 202314.8014.8014.6814.6814.2626,268
Dec 18, 202315.0615.1114.7714.8014.3827,086
Dec 15, 202315.1115.1515.0815.1014.6799,859
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...