STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

S&P 500 is up around 4.5% this quarter, while the Nasdaq has surged about 8%

TC Energy Corp (TRP-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.42

-0.03

(-0.22%)

At close: 02:12PM EDT

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	13.44	13.44	13.41	13.42	13.42	33,333
Jun 20, 2024	13.55	13.55	13.36	13.45	13.45	4,656
Jun 19, 2024	13.61	13.61	13.50	13.50	13.50	3,700
Jun 18, 2024	13.59	13.73	13.59	13.59	13.59	2,100
Jun 17, 2024	13.89	13.89	13.76	13.76	13.76	9,275
Jun 14, 2024	13.85	13.85	13.82	13.82	13.82	3,560
Jun 13, 2024	14.01	14.02	13.85	13.85	13.85	8,401
Jun 12, 2024	14.00	14.00	14.00	14.00	14.00	700
Jun 11, 2024	14.22	14.22	13.95	13.95	13.95	1,704
Jun 10, 2024	13.91	13.93	13.89	13.89	13.89	1,603
Jun 07, 2024	14.10	14.15	13.84	13.84	13.84	5,710
Jun 06, 2024	14.23	14.24	14.10	14.10	14.10	6,275
Jun 05, 2024	14.32	14.39	14.32	14.39	14.39	500
Jun 04, 2024	14.32	14.32	14.32	14.32	14.32	900
Jun 03, 2024	14.21	14.43	14.21	14.32	14.32	1,287
May 31, 2024	14.27	14.27	14.27	14.27	14.27	1,100
May 31, 2024	0.393451 Dividend
May 30, 2024	14.51	14.58	14.50	14.53	14.14	7,263
May 29, 2024	14.55	14.55	14.42	14.42	14.03	2,700
May 28, 2024	14.59	14.60	14.50	14.50	14.11	3,020
May 27, 2024	14.45	14.45	14.45	14.45	14.06	3,000
May 24, 2024	14.43	14.47	14.43	14.43	14.04	2,518
May 23, 2024	14.42	14.42	14.39	14.40	14.01	4,200
May 22, 2024	14.46	14.46	14.45	14.45	14.06	800
May 21, 2024	14.55	14.55	14.42	14.42	14.03	1,751
May 17, 2024	14.53	14.53	14.44	14.44	14.05	1,136
May 16, 2024	14.47	14.48	14.47	14.48	14.09	4,152
May 15, 2024	14.48	14.48	14.48	14.48	14.09	1,900
May 14, 2024	14.47	14.47	14.47	14.47	14.08	700
May 13, 2024	14.55	14.55	14.42	14.42	14.03	3,333
May 10, 2024	14.40	14.42	14.40	14.40	14.01	2,766
May 09, 2024	14.47	14.61	14.38	14.39	14.00	3,167
May 08, 2024	14.40	14.51	14.40	14.45	14.06	2,300
May 07, 2024	14.42	14.42	14.42	14.42	14.03	-
May 06, 2024	14.40	14.50	14.10	14.42	14.03	4,200
May 03, 2024	14.29	14.29	14.29	14.29	13.90	550
May 02, 2024	14.19	14.19	14.19	14.19	13.81	1,000
May 01, 2024	14.14	14.15	14.10	14.10	13.72	500
Apr 30, 2024	14.19	14.19	14.19	14.19	13.81	-
Apr 29, 2024	14.21	14.21	14.19	14.19	13.81	1,400
Apr 26, 2024	14.15	14.15	14.15	14.15	13.77	100
Apr 25, 2024	14.10	14.14	14.10	14.10	13.72	1,807
Apr 24, 2024	14.12	14.12	14.10	14.10	13.72	300
Apr 23, 2024	14.12	14.12	14.12	14.12	13.74	-
Apr 22, 2024	14.08	14.12	13.96	14.12	13.74	2,120
Apr 19, 2024	13.98	13.98	13.94	13.94	13.56	1,400
Apr 18, 2024	14.05	14.08	13.95	13.95	13.57	2,450
Apr 17, 2024	14.00	14.09	14.00	14.05	13.67	2,200
Apr 16, 2024	14.00	14.00	14.00	14.00	13.62	-
Apr 15, 2024	14.00	14.00	14.00	14.00	13.62	236
Apr 12, 2024	14.05	14.05	13.90	13.90	13.52	4,850
Apr 11, 2024	14.05	14.09	14.00	14.00	13.62	3,700
Apr 10, 2024	13.95	14.00	13.95	14.00	13.62	1,330
Apr 09, 2024	13.89	13.95	13.89	13.95	13.57	837
Apr 08, 2024	13.92	13.92	13.90	13.90	13.52	950
Apr 05, 2024	14.03	14.03	14.03	14.03	13.65	100
Apr 04, 2024	13.82	13.82	13.82	13.82	13.45	-
Apr 03, 2024	13.84	13.90	13.82	13.82	13.45	1,700
Apr 02, 2024	13.70	13.85	13.70	13.81	13.44	3,618
Apr 01, 2024	13.66	13.69	13.66	13.69	13.32	1,101
Mar 28, 2024	13.78	13.80	13.75	13.80	13.43	2,900
Mar 27, 2024	13.80	13.80	13.78	13.78	13.41	2,400
Mar 26, 2024	13.60	13.75	13.57	13.75	13.38	4,900
Mar 25, 2024	13.58	13.68	13.58	13.68	13.31	1,110
Mar 22, 2024	13.55	13.55	13.55	13.55	13.18	-
Mar 21, 2024	13.60	13.60	13.55	13.55	13.18	800
Mar 20, 2024	13.65	13.65	13.65	13.65	13.28	-
Mar 19, 2024	13.68	13.68	13.65	13.65	13.28	808
Mar 18, 2024	13.76	13.76	13.56	13.56	13.19	5,931
Mar 15, 2024	13.68	13.68	13.68	13.68	13.31	627
Mar 14, 2024	13.68	13.78	13.68	13.75	13.38	2,800
Mar 13, 2024	13.55	13.68	13.55	13.68	13.31	800
Mar 12, 2024	13.55	13.56	13.55	13.56	13.19	1,700
Mar 11, 2024	13.59	13.68	13.59	13.68	13.31	2,035
Mar 08, 2024	13.41	13.58	13.41	13.57	13.20	4,200
Mar 07, 2024	13.50	13.55	13.50	13.53	13.16	4,410
Mar 06, 2024	13.64	13.64	13.64	13.64	13.27	100
Mar 05, 2024	13.51	13.65	13.51	13.65	13.28	1,179
Mar 04, 2024	13.52	13.55	13.51	13.51	13.14	1,287
Mar 01, 2024	13.71	13.71	13.51	13.51	13.14	3,000
Feb 29, 2024	13.57	13.57	13.51	13.53	13.16	3,500
Feb 28, 2024	13.46	13.55	13.46	13.55	13.18	950
Feb 28, 2024	0.388683 Dividend
Feb 27, 2024	13.90	13.90	13.80	13.85	13.10	5,628
Feb 26, 2024	13.95	13.96	13.88	13.90	13.14	1,966
Feb 23, 2024	13.85	13.98	13.85	13.96	13.20	2,100
Feb 22, 2024	13.80	13.80	13.80	13.80	13.05	200
Feb 21, 2024	13.90	13.90	13.75	13.75	13.00	1,600
Feb 20, 2024	13.93	13.93	13.76	13.80	13.05	3,924
Feb 16, 2024	13.88	13.97	13.85	13.97	13.21	1,700
Feb 15, 2024	13.85	13.85	13.80	13.85	13.10	2,070
Feb 14, 2024	13.90	13.90	13.75	13.80	13.05	5,625
Feb 13, 2024	14.02	14.03	13.85	13.85	13.10	5,281
Feb 12, 2024	14.01	14.01	14.00	14.00	13.24	1,400
Feb 09, 2024	14.06	14.06	13.98	14.00	13.24	1,642
Feb 08, 2024	14.02	14.04	14.01	14.01	13.25	4,200
Feb 07, 2024	14.10	14.10	14.02	14.02	13.26	4,500
Feb 06, 2024	14.19	14.21	14.00	14.10	13.33	4,371
Feb 05, 2024	13.95	13.95	13.95	13.95	13.19	-
Feb 02, 2024	13.95	13.95	13.95	13.95	13.19	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7311+0.0007(+0.10%)

CRUDE OIL80.61-0.12(-0.15%)

Bitcoin CAD83,566.29-4,511.02(-5.12%)

STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

TC Energy Corp (TRP-PH.TO)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7311
+0.0007(+0.10%)

CRUDE OIL
80.61
-0.12(-0.15%)

Bitcoin CAD
83,566.29
-4,511.02(-5.12%)