Canada markets closed

TC Energy Corp (TRP-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.03-0.22 (-1.14%)
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, 202419.0619.0619.0319.0319.03353
May 02, 202419.2519.2519.2519.2519.252,329
May 01, 202419.0519.1319.0519.1319.13501
Apr 30, 202419.0019.1019.0019.1019.105,111
Apr 29, 202418.9019.0318.8619.0319.031,600
Apr 26, 202418.8518.8518.8518.8518.85600
Apr 25, 202418.7018.8518.7018.8518.853,300
Apr 24, 202418.5918.7018.5918.7018.70358
Apr 23, 202418.5618.5818.5518.5818.582,100
Apr 22, 202418.5518.5518.5218.5418.544,050
Apr 19, 202418.5218.5518.5218.5518.557,758
Apr 18, 202418.5318.5618.5318.5618.563,100
Apr 17, 202418.5118.5118.5018.5018.501,900
Apr 16, 202418.2518.5018.1418.3818.384,999
Apr 15, 202418.5018.5018.3918.3918.391,600
Apr 12, 202418.7518.7518.5018.5018.501,645
Apr 11, 202418.7818.9018.7818.9018.902,380
Apr 10, 202418.9818.9818.8118.8518.857,000
Apr 09, 202418.7718.7718.7518.7518.7519,062
Apr 08, 202418.7618.7618.7518.7518.75300
Apr 05, 202418.7518.7518.7518.7518.751,300
Apr 04, 202418.6518.6518.6518.6518.65600
Apr 03, 202418.4018.4018.4018.4018.4032,700
Apr 02, 202418.5118.5118.4918.4918.4915,000
Apr 01, 202418.5118.5118.5018.5018.508,600
Mar 28, 202418.5118.5118.5118.5118.51100
Mar 27, 202418.3618.6018.3618.6018.608,200
Mar 26, 202418.3518.4018.3518.4018.403,941
Mar 25, 202418.3418.3518.1718.3418.3419,600
Mar 22, 202418.3518.3518.2618.2618.2631,000
Mar 21, 202418.3518.3618.3418.3518.3512,825
Mar 20, 202418.3418.3518.3218.3518.3581,900
Mar 19, 202418.3018.3018.2518.2518.253,900
Mar 18, 202418.2518.2518.2518.2518.2511,300
Mar 15, 202418.4618.4618.1018.1018.102,598
Mar 14, 202418.2618.3218.1018.3218.322,323
Mar 13, 202418.3018.3018.2618.2618.261,801
Mar 12, 202418.0718.1018.0518.0518.051,400
Mar 11, 202418.1018.1018.0518.0518.053,754
Mar 08, 202419.0019.0018.0318.0318.033,900
Mar 07, 202417.9918.2517.9918.2518.251,900
Mar 06, 202418.0518.0517.9918.0018.0016,497
Mar 05, 202418.0018.0117.9918.0018.0015,850
Mar 04, 202417.9018.0017.9017.9917.9917,800
Mar 01, 202418.0018.0017.9017.9017.903,400
Feb 29, 202417.9818.0017.8217.8217.826,400
Feb 28, 202417.9017.9017.9017.9017.902,000
Feb 27, 202417.8917.9117.8917.9017.905,094
Feb 26, 202418.0018.0017.8817.8817.884,800
Feb 23, 202418.0118.1017.9918.0018.0015,973
Feb 22, 202417.9817.9817.9817.9817.98-
Feb 21, 202417.9917.9917.9717.9817.983,000
Feb 20, 202418.0018.0017.9717.9717.979,300
Feb 16, 202418.0018.0018.0018.0018.00-
Feb 15, 202418.0018.0018.0018.0018.00-
Feb 14, 202417.9918.1017.9918.0018.001,300
Feb 13, 202418.0618.0717.9918.0018.0015,000
Feb 12, 202418.0718.1118.0618.1018.102,900
Feb 09, 202418.0518.0518.0518.0518.05100
Feb 08, 202418.0018.0117.9918.0118.013,408
Feb 07, 202417.9917.9917.9917.9917.993,000
Feb 06, 202418.0418.1417.9917.9917.999,500
Feb 05, 202418.0018.1017.9917.9917.9917,867
Feb 02, 202418.2018.2018.2018.2018.20600
Feb 01, 202418.0718.3618.0718.3618.362,200
Jan 31, 202418.4718.4717.9918.0018.009,940
Jan 30, 202418.0118.0117.9917.9917.9915,300
Jan 30, 20240.209438 Dividend
Jan 29, 202418.0118.1718.0018.1717.964,959
Jan 26, 202417.9918.1417.9918.1417.93600
Jan 25, 202418.0018.0017.9917.9917.7811,990
Jan 24, 202417.9218.0017.9218.0017.797,369
Jan 23, 202417.7217.8617.6617.6617.4624,570
Jan 22, 202417.2917.5717.2917.5617.3622,900
Jan 19, 202417.0017.2016.9017.2017.0011,149
Jan 18, 202416.8916.9916.7916.9916.793,069
Jan 17, 202416.6916.8016.6916.7216.533,808
Jan 16, 202416.7016.7516.7016.7516.567,200
Jan 15, 202416.6216.6816.6016.6816.491,600
Jan 12, 202416.7016.7016.7016.7016.51-
Jan 11, 202416.7016.7016.7016.7016.511,300
Jan 10, 202416.7316.7316.5816.5816.392,566
Jan 09, 202416.7616.7616.6716.6716.481,350
Jan 08, 202416.7916.7916.7916.7916.60-
Jan 05, 202416.9616.9816.7016.7916.601,500
Jan 04, 202416.6116.6116.6116.6116.42948
Jan 03, 202416.6116.6816.6116.6816.49200
Jan 02, 202416.1016.1016.1016.1015.91100
Dec 29, 202315.9016.3215.9016.3216.132,757
Dec 28, 202315.8015.8015.7015.7815.608,000
Dec 27, 202315.9215.9215.6015.7015.527,600
Dec 22, 202316.0016.0116.0016.0015.824,000
Dec 21, 202316.0016.0016.0016.0015.82665
Dec 20, 202315.8515.8615.7715.7715.593,921
Dec 19, 202315.5315.7515.5315.7515.578,200
Dec 18, 202315.6415.6515.6315.6515.472,725
Dec 15, 202315.6015.6315.5915.5915.417,200
Dec 14, 202315.9015.9015.6515.6515.476,100
Dec 13, 202315.4515.5015.4515.5015.325,535
Dec 12, 202315.2815.2815.2815.2815.10200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...