Canada markets closed

TC Energy Corporation (TRP-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.85+0.05 (+0.30%)
At close: 03:35PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.8516.9516.8516.8516.852,600
May 02, 202417.1017.1016.8016.8016.803,300
May 01, 202416.8016.8016.5616.7416.742,900
Apr 30, 202416.6016.7716.6016.7516.754,592
Apr 29, 202416.6016.6016.6016.6016.60400
Apr 26, 202416.6116.6516.6016.6116.611,450
Apr 25, 202416.6016.6916.6016.6916.69850
Apr 24, 202416.5016.6016.5016.5116.517,990
Apr 23, 202416.5816.5816.5016.5016.502,500
Apr 22, 202416.5016.5016.5016.5016.501,800
Apr 19, 202416.6516.6516.4816.4816.485,445
Apr 18, 202416.6516.6516.5016.6016.603,670
Apr 17, 202416.5216.6016.3516.6016.6012,325
Apr 16, 202416.3416.3716.1516.3716.3711,918
Apr 15, 202416.1016.3516.1016.2016.207,551
Apr 12, 202416.1716.1716.1616.1616.163,502
Apr 11, 202416.2516.2516.1716.1716.17775
Apr 10, 202416.1516.2016.1416.2016.202,300
Apr 09, 202416.1516.1516.1516.1516.15-
Apr 08, 202416.1016.1516.1016.1516.151,200
Apr 05, 202416.1116.2016.0016.0016.003,900
Apr 04, 202416.0016.0915.9516.0916.0911,160
Apr 03, 202415.9216.0015.9216.0016.002,800
Apr 02, 202416.0516.0516.0516.0516.051,100
Apr 01, 202416.0416.0716.0416.0716.071,300
Mar 28, 202415.9516.1015.9216.0416.044,400
Mar 27, 202415.8515.9915.8515.9515.952,498
Mar 26, 202415.8915.9015.8915.9015.902,800
Mar 25, 202415.9815.9815.9115.9415.941,658
Mar 22, 202415.9615.9615.9615.9615.961,633
Mar 21, 202415.6515.7515.6515.7515.752,205
Mar 20, 202415.7715.7715.7715.7715.77400
Mar 19, 202415.8015.9815.8015.8815.882,637
Mar 18, 202415.9715.9715.8315.9715.97925
Mar 15, 202415.8515.8515.8515.8515.85-
Mar 14, 202415.9015.9015.8515.8515.851,000
Mar 13, 202415.7015.9715.7015.9715.975,955
Mar 12, 202415.6515.6515.6515.6515.65390
Mar 11, 202415.5315.5315.5215.5215.522,000
Mar 08, 202415.8115.8115.6515.7015.702,136
Mar 07, 202415.6415.6415.5815.5815.58700
Mar 06, 202415.7515.7515.4215.4615.462,899
Mar 05, 202415.7015.8015.7015.8015.80900
Mar 04, 202415.6515.7515.5415.5415.546,143
Mar 01, 202415.7115.7115.6515.6515.654,931
Feb 29, 202415.8815.9015.8015.8015.802,530
Feb 28, 202415.8515.9015.8015.8015.809,200
Feb 28, 20240.428031 Dividend
Feb 27, 202416.2516.2516.2016.2015.771,610
Feb 26, 202416.1816.2516.1716.2515.826,630
Feb 23, 202416.1716.1716.1316.1315.701,200
Feb 22, 202416.1516.1516.1016.1015.671,201
Feb 21, 202416.0616.1016.0516.1015.675,400
Feb 20, 202416.1516.2416.1016.2015.772,901
Feb 16, 202416.1616.2016.1616.2015.77800
Feb 15, 202416.1516.1516.1516.1515.721,325
Feb 14, 202416.3016.3016.0616.1115.682,644
Feb 13, 202416.2016.2016.1516.2015.773,700
Feb 12, 202416.2016.2016.0916.0915.66700
Feb 09, 202416.1516.2016.1516.2015.771,400
Feb 08, 202416.2616.2616.1716.1715.742,808
Feb 07, 202416.2116.2116.2116.2115.78-
Feb 06, 202416.2916.3016.2016.2115.782,769
Feb 05, 202416.1016.2916.1016.2915.865,100
Feb 02, 202416.0116.1516.0116.1015.673,700
Feb 01, 202416.0016.1015.9916.1015.674,350
Jan 31, 202415.9516.0015.9015.9915.574,868
Jan 30, 202415.9916.0015.9015.9015.487,080
Jan 29, 202415.8116.0215.8115.9515.537,369
Jan 26, 202416.0516.0515.9515.9515.53600
Jan 25, 202415.9016.1015.8516.1015.671,945
Jan 24, 202415.8815.9715.8815.9015.482,000
Jan 23, 202415.7015.8615.6915.8515.4312,612
Jan 22, 202415.4815.7415.4715.6515.249,057
Jan 19, 202415.4515.5015.4415.4915.085,600
Jan 18, 202415.5515.5515.5515.5515.142,050
Jan 17, 202415.4215.5115.4015.4115.005,500
Jan 16, 202415.4515.4615.3015.3014.90683
Jan 15, 202415.2015.3515.2015.3014.901,934
Jan 12, 202415.2015.2615.2015.2614.865,700
Jan 11, 202415.1315.2015.1315.1814.781,200
Jan 10, 202415.1215.2215.0615.2214.824,500
Jan 09, 202415.0015.0114.9914.9914.592,800
Jan 08, 202415.1015.1014.9914.9914.596,264
Jan 05, 202414.9915.0014.9914.9914.5910,436
Jan 04, 202415.1015.1014.9914.9914.591,200
Jan 03, 202414.9014.9014.8914.9014.512,100
Jan 02, 202414.7914.8814.7914.8814.493,100
Dec 29, 202314.7114.7514.6914.6914.302,030
Dec 28, 202314.6414.7514.6314.6314.247,012
Dec 27, 202314.6614.6714.6414.6514.261,300
Dec 22, 202314.6814.7414.6614.6714.285,198
Dec 21, 202314.4514.5014.4014.4014.024,345
Dec 20, 202314.3814.4514.3514.4514.075,900
Dec 19, 202314.2514.3014.2014.3013.924,242
Dec 18, 202314.4114.4114.4014.4014.021,600
Dec 15, 202314.4614.4614.4114.4114.031,500
Dec 14, 202314.3914.4514.3014.4514.073,494
Dec 13, 202314.1014.3014.1014.2913.916,884
Dec 12, 202314.1514.3313.9914.0513.6817,079
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...