TC Energy Corporation (TRP-PI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:19PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Apr 30, 2024 | 15.15 | 15.16 | 15.15 | 15.16 | 15.16 | 2,734 |
| Apr 29, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Apr 26, 2024 | 15.26 | 15.26 | 15.25 | 15.25 | 15.25 | 800 |
| Apr 25, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 500 |
| Apr 24, 2024 | 15.04 | 15.15 | 15.04 | 15.10 | 15.10 | 4,500 |
| Apr 23, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 100 |
| Apr 22, 2024 | 15.02 | 15.04 | 15.02 | 15.04 | 15.04 | 1,000 |
| Apr 19, 2024 | 15.00 | 15.01 | 15.00 | 15.00 | 15.00 | 4,900 |
| Apr 18, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 330 |
| Apr 17, 2024 | 15.04 | 15.05 | 14.94 | 15.00 | 15.00 | 4,200 |
| Apr 16, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 300 |
| Apr 15, 2024 | 14.90 | 14.90 | 14.86 | 14.86 | 14.86 | 1,199 |
| Apr 12, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 300 |
| Apr 11, 2024 | 15.01 | 15.01 | 14.88 | 14.88 | 14.88 | 2,500 |
| Apr 10, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2,136 |
| Apr 09, 2024 | 14.86 | 14.90 | 14.86 | 14.90 | 14.90 | 323 |
| Apr 08, 2024 | 14.81 | 14.85 | 14.81 | 14.85 | 14.85 | 1,250 |
| Apr 05, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 2,000 |
| Apr 04, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Apr 03, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Apr 02, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 140 |
| Apr 01, 2024 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 1,705 |
| Apr 01, 2024 | 0.408816 Dividend | |||||
| Mar 28, 2024 | 15.15 | 15.19 | 15.15 | 15.15 | 14.74 | 3,600 |
| Mar 27, 2024 | 14.85 | 15.00 | 14.81 | 15.00 | 14.60 | 2,200 |
| Mar 26, 2024 | 14.82 | 15.00 | 14.82 | 15.00 | 14.60 | 750 |
| Mar 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.60 | 100 |
| Mar 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.60 | 1,400 |
| Mar 21, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.52 | 243 |
| Mar 20, 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.50 | 1,835 |
| Mar 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.40 | - |
| Mar 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.40 | - |
| Mar 15, 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.40 | 1,456 |
| Mar 14, 2024 | 14.86 | 14.95 | 14.86 | 14.95 | 14.55 | 900 |
| Mar 13, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.35 | - |
| Mar 12, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.35 | - |
| Mar 11, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.35 | 500 |
| Mar 08, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.37 | 300 |
| Mar 07, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.37 | 200 |
| Mar 06, 2024 | 14.75 | 14.75 | 14.55 | 14.55 | 14.16 | 1,325 |
| Mar 05, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.25 | - |
| Mar 04, 2024 | 14.75 | 14.75 | 14.65 | 14.65 | 14.25 | 1,400 |
| Mar 01, 2024 | 14.76 | 14.76 | 14.70 | 14.70 | 14.30 | 1,900 |
| Feb 29, 2024 | 14.70 | 14.80 | 14.70 | 14.80 | 14.40 | 1,100 |
| Feb 28, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.26 | 500 |
| Feb 27, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.45 | 1,750 |
| Feb 26, 2024 | 14.86 | 14.86 | 14.85 | 14.85 | 14.45 | 1,182 |
| Feb 23, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.16 | 500 |
| Feb 22, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.13 | - |
| Feb 21, 2024 | 14.75 | 14.75 | 14.52 | 14.52 | 14.13 | 1,240 |
| Feb 20, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.45 | - |
| Feb 16, 2024 | 14.82 | 14.85 | 14.82 | 14.85 | 14.45 | 400 |
| Feb 15, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.32 | - |
| Feb 14, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.32 | - |
| Feb 13, 2024 | 14.82 | 14.82 | 14.71 | 14.72 | 14.32 | 1,600 |
| Feb 12, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.42 | - |
| Feb 09, 2024 | 14.73 | 14.82 | 14.73 | 14.82 | 14.42 | 500 |
| Feb 08, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.35 | - |
| Feb 07, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.35 | 400 |
| Feb 06, 2024 | 14.93 | 14.93 | 14.85 | 14.85 | 14.45 | 2,051 |
| Feb 05, 2024 | 15.00 | 15.07 | 15.00 | 15.07 | 14.66 | 836 |
| Feb 02, 2024 | 14.88 | 14.88 | 14.87 | 14.87 | 14.47 | 700 |
| Feb 01, 2024 | 14.81 | 14.81 | 14.78 | 14.80 | 14.40 | 3,000 |
| Jan 31, 2024 | 14.74 | 14.80 | 14.74 | 14.80 | 14.40 | 4,000 |
| Jan 30, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.18 | - |
| Jan 29, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.18 | 500 |
| Jan 26, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.96 | - |
| Jan 25, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.96 | - |
| Jan 24, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.96 | - |
| Jan 23, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.96 | - |
| Jan 22, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 13.96 | 1,500 |
| Jan 19, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 13.89 | 1,040 |
| Jan 18, 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 13.87 | 1,000 |
| Jan 17, 2024 | 14.26 | 14.27 | 14.26 | 14.27 | 13.88 | 800 |
| Jan 16, 2024 | 14.19 | 14.20 | 14.19 | 14.20 | 13.82 | 2,001 |
| Jan 15, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.62 | - |
| Jan 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.62 | - |
| Jan 11, 2024 | 14.01 | 14.01 | 14.00 | 14.00 | 13.62 | 800 |
| Jan 10, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.82 | - |
| Jan 09, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.82 | - |
| Jan 08, 2024 | 14.10 | 14.20 | 14.00 | 14.20 | 13.82 | 2,300 |
| Jan 05, 2024 | 14.06 | 14.10 | 14.06 | 14.10 | 13.72 | 7,300 |
| Jan 04, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.56 | 1,100 |
| Jan 03, 2024 | 13.89 | 13.95 | 13.89 | 13.95 | 13.57 | 300 |
| Jan 02, 2024 | 13.94 | 13.98 | 13.73 | 13.75 | 13.38 | 4,100 |
| Dec 29, 2023 | 14.02 | 14.02 | 13.70 | 13.70 | 13.33 | 5,825 |
| Dec 29, 2023 | 0.421247 Dividend | |||||
| Dec 28, 2023 | 14.05 | 14.35 | 14.05 | 14.35 | 13.55 | 10,300 |
| Dec 27, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 13.28 | 1,250 |
| Dec 22, 2023 | 14.07 | 14.09 | 13.92 | 14.06 | 13.28 | 3,000 |
| Dec 21, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.07 | - |
| Dec 20, 2023 | 13.90 | 13.90 | 13.74 | 13.84 | 13.07 | 1,094 |
| Dec 19, 2023 | 13.85 | 13.95 | 13.71 | 13.71 | 12.95 | 2,915 |
| Dec 18, 2023 | 13.82 | 13.99 | 13.82 | 13.90 | 13.13 | 1,800 |
| Dec 15, 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.04 | 100 |
| Dec 14, 2023 | 13.69 | 13.86 | 13.69 | 13.80 | 13.03 | 3,650 |
| Dec 13, 2023 | 13.58 | 13.58 | 13.56 | 13.56 | 12.81 | 400 |
| Dec 12, 2023 | 13.62 | 13.68 | 13.60 | 13.67 | 12.91 | 2,352 |
| Dec 11, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 12.98 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.