TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

67.30

-0.75

(-1.10%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	68.19	68.61	67.17	67.30	67.30	4,192,179
Jun 28, 2022	69.37	70.01	68.64	68.95	68.95	6,944,100
Jun 27, 2022	67.31	68.71	67.10	68.28	68.28	13,043,300
Jun 24, 2022	67.01	67.43	66.45	66.81	66.81	11,365,700
Jun 23, 2022	67.10	67.59	65.90	66.40	66.40	4,886,900
Jun 22, 2022	65.51	67.31	65.28	66.52	66.52	3,311,500
Jun 21, 2022	67.07	67.68	66.71	66.97	66.97	5,891,600
Jun 20, 2022	65.60	67.07	65.51	66.95	66.95	584,000
Jun 17, 2022	66.31	66.85	63.88	65.32	65.32	9,586,000
Jun 16, 2022	67.79	67.90	66.27	66.40	66.40	8,938,700
Jun 15, 2022	70.19	70.43	68.12	68.98	68.98	10,396,700
Jun 14, 2022	71.17	71.35	69.71	70.19	70.19	8,080,300
Jun 13, 2022	71.61	71.82	70.01	70.88	70.88	6,463,300
Jun 10, 2022	72.25	72.95	72.02	72.62	72.62	2,221,800
Jun 09, 2022	73.56	73.82	72.60	72.71	72.71	4,892,300
Jun 08, 2022	74.08	74.38	73.21	73.77	73.77	8,658,000
Jun 07, 2022	73.25	73.98	73.23	73.96	73.96	4,430,000
Jun 06, 2022	73.90	74.08	73.25	73.42	73.42	5,078,800
Jun 03, 2022	73.99	74.44	73.71	73.87	73.87	4,360,500
Jun 02, 2022	73.23	74.14	73.02	74.09	74.09	3,949,900
Jun 01, 2022	73.45	73.77	72.68	73.52	73.52	3,098,100
May 31, 2022	73.32	73.75	72.88	73.21	73.21	6,253,100
May 30, 2022	73.17	73.64	73.01	73.39	73.39	1,345,100
May 27, 2022	72.79	73.41	72.49	73.13	73.13	2,199,600
May 26, 2022	73.01	73.18	72.49	72.93	72.93	2,672,600
May 25, 2022	74.11	74.24	72.72	72.81	72.81	2,146,400
May 24, 2022	74.05	74.08	72.89	73.99	73.99	2,935,600
May 20, 2022	72.70	73.91	72.70	73.36	73.36	1,743,100
May 19, 2022	72.48	73.43	72.07	73.13	73.13	1,277,400
May 18, 2022	73.35	73.83	72.98	73.38	73.38	1,687,400
May 17, 2022	72.74	73.30	72.29	73.26	73.26	1,722,900
May 16, 2022	71.68	72.91	71.66	72.40	72.40	6,658,800
May 13, 2022	71.49	71.89	71.10	71.55	71.55	2,087,500
May 12, 2022	69.93	70.97	69.54	70.95	70.95	2,298,100
May 11, 2022	70.19	70.94	69.55	69.83	69.83	3,503,900
May 10, 2022	70.00	70.77	68.98	69.87	69.87	4,075,300
May 09, 2022	70.80	70.96	69.22	69.67	69.67	2,167,200
May 06, 2022	70.82	71.84	70.14	71.43	71.43	3,409,500
May 05, 2022	71.77	71.91	69.89	70.46	70.46	2,379,000
May 04, 2022	70.06	71.53	69.76	71.33	71.33	2,825,200
May 03, 2022	68.39	69.78	68.33	69.40	69.40	2,166,700
May 02, 2022	68.25	68.85	67.59	68.28	68.28	4,004,000
Apr 29, 2022	70.71	70.80	67.69	67.95	67.95	6,042,600
Apr 28, 2022	71.00	71.99	70.80	71.67	71.67	5,065,400
Apr 27, 2022	70.49	70.99	70.03	70.61	70.61	3,383,700
Apr 26, 2022	70.93	71.30	70.10	70.52	70.52	3,574,700
Apr 25, 2022	71.31	71.71	70.10	71.16	71.16	6,536,700
Apr 22, 2022	73.14	73.24	71.78	72.50	72.50	6,529,200
Apr 21, 2022	72.53	73.73	71.91	73.15	73.15	4,110,500
Apr 20, 2022	72.14	72.68	71.67	72.25	72.25	3,130,500
Apr 19, 2022	72.20	72.77	72.12	72.39	72.39	2,110,600
Apr 18, 2022	72.51	72.81	72.13	72.26	72.26	5,069,100
Apr 14, 2022	72.27	72.86	72.27	72.45	72.45	7,157,600
Apr 13, 2022	72.86	73.37	72.28	72.37	72.37	2,654,300
Apr 12, 2022	72.40	73.00	72.07	72.18	72.18	3,476,700
Apr 11, 2022	72.70	73.29	72.30	72.40	72.40	10,174,100
Apr 08, 2022	74.14	74.39	73.62	73.78	73.78	1,689,200
Apr 07, 2022	73.69	73.93	72.93	73.73	73.73	2,954,300
Apr 06, 2022	72.28	73.69	72.25	73.65	73.65	2,520,600
Apr 05, 2022	72.02	73.11	71.89	72.31	72.31	9,961,400
Apr 04, 2022	71.86	72.16	71.31	71.90	71.90	17,454,200
Apr 01, 2022	70.53	71.52	70.52	71.46	71.46	10,646,500
Mar 31, 2022	71.15	71.49	70.46	70.51	70.51	5,415,200
Mar 30, 2022	71.96	71.96	70.90	71.36	71.36	11,520,700
Mar 29, 2022	71.75	72.78	71.10	72.63	72.63	14,712,900
Mar 28, 2022	72.17	72.74	71.84	72.01	72.01	7,730,900
Mar 25, 2022	71.10	72.57	71.04	72.37	72.37	16,192,500
Mar 24, 2022	71.45	71.87	70.65	71.06	71.06	12,797,800
Mar 23, 2022	70.72	71.10	70.50	70.72	70.72	14,964,900
Mar 22, 2022	70.71	71.20	70.28	70.37	70.37	6,771,300
Mar 21, 2022	69.13	70.76	69.10	70.55	70.55	4,424,300
Mar 18, 2022	68.80	69.37	68.60	68.81	68.81	9,426,200
Mar 17, 2022	68.56	69.66	68.22	68.90	68.90	3,416,800
Mar 16, 2022	69.61	69.61	67.87	68.06	68.06	3,127,900
Mar 15, 2022	68.00	69.52	67.57	69.33	69.33	2,201,700
Mar 14, 2022	69.37	69.59	68.47	68.65	68.65	8,019,700
Mar 11, 2022	71.24	71.59	69.65	69.66	69.66	4,494,900
Mar 10, 2022	71.44	72.30	71.23	71.67	71.67	5,038,400
Mar 09, 2022	71.59	72.37	71.07	71.35	71.35	4,446,600
Mar 08, 2022	71.84	73.17	71.49	72.03	72.03	5,017,300
Mar 07, 2022	72.00	72.46	71.12	71.43	71.43	7,230,300
Mar 04, 2022	70.15	71.96	70.12	71.73	71.73	5,640,500
Mar 03, 2022	69.46	70.56	69.46	70.21	70.21	2,840,600
Mar 02, 2022	68.40	69.78	68.39	69.49	69.49	2,487,200
Mar 01, 2022	68.00	68.70	67.54	68.13	68.13	2,100,800
Feb 28, 2022	66.55	68.11	66.36	68.10	68.10	5,786,900
Feb 25, 2022	65.51	67.00	65.51	66.68	66.68	2,422,100
Feb 24, 2022	66.34	66.65	65.46	65.88	65.88	4,797,100
Feb 23, 2022	66.25	66.82	66.09	66.58	66.58	3,253,600
Feb 22, 2022	66.70	67.00	65.57	66.25	66.25	4,476,200
Feb 18, 2022	66.57	67.01	66.24	66.81	66.81	3,258,600
Feb 17, 2022	66.31	67.12	66.15	66.60	66.60	2,626,300
Feb 16, 2022	66.50	66.85	65.91	66.49	66.49	5,417,800
Feb 15, 2022	66.11	67.34	66.11	67.16	67.16	3,862,700
Feb 14, 2022	66.91	66.94	65.70	66.63	66.63	4,380,900
Feb 11, 2022	65.64	67.11	65.46	66.89	66.89	3,248,100
Feb 10, 2022	65.73	66.37	65.45	65.54	65.54	1,733,900
Feb 09, 2022	65.50	65.88	65.18	65.85	65.85	3,157,400
Feb 08, 2022	64.53	65.43	64.53	65.16	65.16	3,276,900
Feb 07, 2022	64.59	65.03	64.12	64.97	64.97	3,034,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,078.64-144.10(-0.75%)

S&P 5003,818.83-2.72(-0.07%)

DOW31,029.31+82.32(+0.27%)

CAD/USD0.7762+0.0005(+0.0660%)

CRUDE OIL109.68-0.10(-0.09%)

BTC-CAD25,895.66-358.74(-1.37%)

TC Energy Corporation (TRP.TO)

S&P/TSX
19,078.64
-144.10(-0.75%)

S&P 500
3,818.83
-2.72(-0.07%)

DOW
31,029.31
+82.32(+0.27%)

CAD/USD
0.7762
+0.0005(+0.0660%)

CRUDE OIL
109.68
-0.10(-0.09%)

BTC-CAD
25,895.66
-358.74(-1.37%)