Canada markets closed

TC Energy Corp (TRP-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.82-0.03 (-0.22%)
At close: 03:59PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202413.8513.8513.8213.8213.823,560
Jun 13, 202414.0114.0213.8513.8513.858,401
Jun 12, 202414.0014.0014.0014.0014.00700
Jun 11, 202414.2214.2213.9513.9513.951,704
Jun 10, 202413.9113.9313.8913.8913.891,603
Jun 07, 202414.1014.1513.8413.8413.845,710
Jun 06, 202414.2314.2414.1014.1014.106,275
Jun 05, 202414.3214.3914.3214.3914.39500
Jun 04, 202414.3214.3214.3214.3214.32900
Jun 03, 202414.2114.4314.2114.3214.321,287
May 31, 202414.2714.2714.2714.2714.271,100
May 31, 20240.393451 Dividend
May 30, 202414.5114.5814.5014.5314.147,263
May 29, 202414.5514.5514.4214.4214.032,700
May 28, 202414.5914.6014.5014.5014.113,020
May 27, 202414.4514.4514.4514.4514.063,000
May 24, 202414.4314.4714.4314.4314.042,518
May 23, 202414.4214.4214.3914.4014.014,200
May 22, 202414.4614.4614.4514.4514.06800
May 21, 202414.5514.5514.4214.4214.031,751
May 17, 202414.5314.5314.4414.4414.051,136
May 16, 202414.4714.4814.4714.4814.094,152
May 15, 202414.4814.4814.4814.4814.091,900
May 14, 202414.4714.4714.4714.4714.08700
May 13, 202414.5514.5514.4214.4214.033,333
May 10, 202414.4014.4214.4014.4014.012,766
May 09, 202414.4714.6114.3814.3914.003,167
May 08, 202414.4014.5114.4014.4514.062,300
May 07, 202414.4214.4214.4214.4214.03-
May 06, 202414.4014.5014.1014.4214.034,200
May 03, 202414.2914.2914.2914.2913.90550
May 02, 202414.1914.1914.1914.1913.811,000
May 01, 202414.1414.1514.1014.1013.72500
Apr 30, 202414.1914.1914.1914.1913.81-
Apr 29, 202414.2114.2114.1914.1913.811,400
Apr 26, 202414.1514.1514.1514.1513.77100
Apr 25, 202414.1014.1414.1014.1013.721,807
Apr 24, 202414.1214.1214.1014.1013.72300
Apr 23, 202414.1214.1214.1214.1213.74-
Apr 22, 202414.0814.1213.9614.1213.742,120
Apr 19, 202413.9813.9813.9413.9413.561,400
Apr 18, 202414.0514.0813.9513.9513.572,450
Apr 17, 202414.0014.0914.0014.0513.672,200
Apr 16, 202414.0014.0014.0014.0013.62-
Apr 15, 202414.0014.0014.0014.0013.62236
Apr 12, 202414.0514.0513.9013.9013.524,850
Apr 11, 202414.0514.0914.0014.0013.623,700
Apr 10, 202413.9514.0013.9514.0013.621,330
Apr 09, 202413.8913.9513.8913.9513.57837
Apr 08, 202413.9213.9213.9013.9013.52950
Apr 05, 202414.0314.0314.0314.0313.65100
Apr 04, 202413.8213.8213.8213.8213.45-
Apr 03, 202413.8413.9013.8213.8213.451,700
Apr 02, 202413.7013.8513.7013.8113.443,618
Apr 01, 202413.6613.6913.6613.6913.321,101
Mar 28, 202413.7813.8013.7513.8013.432,900
Mar 27, 202413.8013.8013.7813.7813.412,400
Mar 26, 202413.6013.7513.5713.7513.384,900
Mar 25, 202413.5813.6813.5813.6813.311,110
Mar 22, 202413.5513.5513.5513.5513.18-
Mar 21, 202413.6013.6013.5513.5513.18800
Mar 20, 202413.6513.6513.6513.6513.28-
Mar 19, 202413.6813.6813.6513.6513.28808
Mar 18, 202413.7613.7613.5613.5613.195,931
Mar 15, 202413.6813.6813.6813.6813.31627
Mar 14, 202413.6813.7813.6813.7513.382,800
Mar 13, 202413.5513.6813.5513.6813.31800
Mar 12, 202413.5513.5613.5513.5613.191,700
Mar 11, 202413.5913.6813.5913.6813.312,035
Mar 08, 202413.4113.5813.4113.5713.204,200
Mar 07, 202413.5013.5513.5013.5313.164,410
Mar 06, 202413.6413.6413.6413.6413.27100
Mar 05, 202413.5113.6513.5113.6513.281,179
Mar 04, 202413.5213.5513.5113.5113.141,287
Mar 01, 202413.7113.7113.5113.5113.143,000
Feb 29, 202413.5713.5713.5113.5313.163,500
Feb 28, 202413.4613.5513.4613.5513.18950
Feb 28, 20240.388683 Dividend
Feb 27, 202413.9013.9013.8013.8513.105,628
Feb 26, 202413.9513.9613.8813.9013.141,966
Feb 23, 202413.8513.9813.8513.9613.202,100
Feb 22, 202413.8013.8013.8013.8013.05200
Feb 21, 202413.9013.9013.7513.7513.001,600
Feb 20, 202413.9313.9313.7613.8013.053,924
Feb 16, 202413.8813.9713.8513.9713.211,700
Feb 15, 202413.8513.8513.8013.8513.102,070
Feb 14, 202413.9013.9013.7513.8013.055,625
Feb 13, 202414.0214.0313.8513.8513.105,281
Feb 12, 202414.0114.0114.0014.0013.241,400
Feb 09, 202414.0614.0613.9814.0013.241,642
Feb 08, 202414.0214.0414.0114.0113.254,200
Feb 07, 202414.1014.1014.0214.0213.264,500
Feb 06, 202414.1914.2114.0014.1013.334,371
Feb 05, 202413.9513.9513.9513.9513.19-
Feb 02, 202413.9513.9513.9513.9513.19-
Feb 01, 202413.9513.9613.9113.9513.193,905
Jan 31, 202413.9013.9113.9013.9013.142,022
Jan 30, 202413.9013.9013.4113.6212.889,164
Jan 29, 202414.1114.1213.7113.7112.963,200
Jan 26, 202413.9014.1313.9014.1213.352,306
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...