TC Energy Corporation (TRP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 63.45 | 64.28 | 63.45 | 63.87 | 63.87 | 5,372,400 |
| Sept 06, 2024 | 63.26 | 63.84 | 62.91 | 63.34 | 63.34 | 4,488,500 |
| Sept 05, 2024 | 63.20 | 63.74 | 63.02 | 63.23 | 63.23 | 4,899,300 |
| Sept 04, 2024 | 62.59 | 63.10 | 62.57 | 62.90 | 62.90 | 4,574,800 |
| Sept 03, 2024 | 62.16 | 62.79 | 61.88 | 62.65 | 62.65 | 10,457,800 |
| Aug 30, 2024 | 61.64 | 62.54 | 61.44 | 62.42 | 62.42 | 3,873,800 |
| Aug 29, 2024 | 61.27 | 61.75 | 61.10 | 61.67 | 61.67 | 6,322,600 |
| Aug 28, 2024 | 61.40 | 61.58 | 60.95 | 61.25 | 61.25 | 3,030,300 |
| Aug 27, 2024 | 61.30 | 61.45 | 61.06 | 61.41 | 61.41 | 2,653,500 |
| Aug 26, 2024 | 61.25 | 61.60 | 61.19 | 61.29 | 61.29 | 1,372,000 |
| Aug 23, 2024 | 60.69 | 61.10 | 60.69 | 60.89 | 60.89 | 4,410,300 |
| Aug 22, 2024 | 59.95 | 60.59 | 59.94 | 60.51 | 60.51 | 4,163,000 |
| Aug 21, 2024 | 60.56 | 60.86 | 59.70 | 60.01 | 60.01 | 2,518,700 |
| Aug 20, 2024 | 61.15 | 61.35 | 60.56 | 60.62 | 60.62 | 1,480,900 |
| Aug 19, 2024 | 60.76 | 61.33 | 60.75 | 61.19 | 61.19 | 2,491,100 |
| Aug 16, 2024 | 60.19 | 60.88 | 59.92 | 60.76 | 60.76 | 3,157,100 |
| Aug 15, 2024 | 59.99 | 60.23 | 59.85 | 60.19 | 60.19 | 1,913,000 |
| Aug 14, 2024 | 60.20 | 60.25 | 59.80 | 59.88 | 59.88 | 2,027,400 |
| Aug 13, 2024 | 60.03 | 60.19 | 59.73 | 60.19 | 60.19 | 2,130,700 |
| Aug 12, 2024 | 59.58 | 60.23 | 59.58 | 59.80 | 59.80 | 2,902,300 |
| Aug 09, 2024 | 59.91 | 59.91 | 59.19 | 59.46 | 59.46 | 2,006,500 |
| Aug 08, 2024 | 59.26 | 60.00 | 59.25 | 59.71 | 59.71 | 2,561,600 |
| Aug 07, 2024 | 59.34 | 60.02 | 59.02 | 59.24 | 59.24 | 2,664,900 |
| Aug 06, 2024 | 58.02 | 59.67 | 58.02 | 59.21 | 59.21 | 3,879,000 |
| Aug 02, 2024 | 59.30 | 59.69 | 58.56 | 59.29 | 59.29 | 3,487,900 |
| Aug 01, 2024 | 58.62 | 59.98 | 58.44 | 59.71 | 59.71 | 3,014,500 |
| Jul 31, 2024 | 58.20 | 58.95 | 58.01 | 58.62 | 58.62 | 5,167,200 |
| Jul 30, 2024 | 58.10 | 58.16 | 57.75 | 58.06 | 58.06 | 4,211,200 |
| Jul 29, 2024 | 58.10 | 58.58 | 57.86 | 58.03 | 58.03 | 3,448,600 |
| Jul 26, 2024 | 57.56 | 58.05 | 57.35 | 58.04 | 58.04 | 5,476,800 |
| Jul 25, 2024 | 57.12 | 58.04 | 57.03 | 57.38 | 57.38 | 5,153,500 |
| Jul 24, 2024 | 57.06 | 57.73 | 56.99 | 57.18 | 57.18 | 3,797,600 |
| Jul 23, 2024 | 57.30 | 57.30 | 56.72 | 57.06 | 57.06 | 8,580,100 |
| Jul 22, 2024 | 56.40 | 57.33 | 56.34 | 57.30 | 57.30 | 13,555,200 |
| Jul 19, 2024 | 55.16 | 56.49 | 55.16 | 56.41 | 56.41 | 4,588,100 |
| Jul 18, 2024 | 54.83 | 55.33 | 54.71 | 55.28 | 55.28 | 6,267,400 |
| Jul 17, 2024 | 54.60 | 55.37 | 54.49 | 54.85 | 54.85 | 6,023,100 |
| Jul 16, 2024 | 53.99 | 54.61 | 53.87 | 54.60 | 54.60 | 4,842,200 |
| Jul 15, 2024 | 53.27 | 53.89 | 53.10 | 53.54 | 53.54 | 6,928,000 |
| Jul 12, 2024 | 53.15 | 53.40 | 53.02 | 53.17 | 53.17 | 4,193,500 |
| Jul 11, 2024 | 52.45 | 53.41 | 52.42 | 52.98 | 52.98 | 6,401,300 |
| Jul 10, 2024 | 51.15 | 52.44 | 50.98 | 52.38 | 52.38 | 4,600,100 |
| Jul 09, 2024 | 51.05 | 51.22 | 50.59 | 51.11 | 51.11 | 5,487,200 |
| Jul 08, 2024 | 51.44 | 51.53 | 51.08 | 51.14 | 51.14 | 5,340,600 |
| Jul 05, 2024 | 52.23 | 52.29 | 51.52 | 51.56 | 51.56 | 9,615,600 |
| Jul 04, 2024 | 52.32 | 52.42 | 52.13 | 52.19 | 52.19 | 4,706,600 |
| Jul 03, 2024 | 51.91 | 52.59 | 51.75 | 52.16 | 52.16 | 13,271,400 |
| Jul 02, 2024 | 51.52 | 52.32 | 51.41 | 51.60 | 51.60 | 15,698,500 |
| Jun 28, 2024 | 51.87 | 51.98 | 51.25 | 51.86 | 51.86 | 34,352,800 |
| Jun 28, 2024 | 0.96 Dividend | |||||
| Jun 27, 2024 | 52.84 | 53.00 | 52.65 | 52.80 | 51.84 | 4,347,100 |
| Jun 26, 2024 | 53.46 | 53.78 | 52.63 | 52.81 | 51.85 | 13,611,500 |
| Jun 25, 2024 | 53.19 | 53.57 | 52.83 | 53.50 | 52.53 | 20,762,500 |
| Jun 24, 2024 | 52.94 | 53.80 | 52.94 | 53.39 | 52.42 | 17,063,200 |
| Jun 21, 2024 | 52.11 | 52.84 | 52.10 | 52.71 | 51.75 | 29,701,500 |
| Jun 20, 2024 | 52.41 | 52.47 | 51.86 | 52.22 | 51.27 | 14,086,200 |
| Jun 19, 2024 | 52.17 | 52.40 | 52.00 | 52.29 | 51.34 | 6,228,600 |
| Jun 18, 2024 | 52.52 | 52.88 | 52.23 | 52.30 | 51.35 | 5,169,000 |
| Jun 17, 2024 | 53.09 | 53.11 | 52.42 | 52.45 | 51.50 | 11,167,900 |
| Jun 14, 2024 | 53.32 | 53.33 | 52.71 | 53.25 | 52.28 | 5,571,900 |
| Jun 13, 2024 | 53.46 | 53.87 | 53.39 | 53.52 | 52.55 | 6,692,900 |
| Jun 12, 2024 | 53.65 | 54.08 | 53.45 | 53.66 | 52.68 | 3,289,600 |
| Jun 11, 2024 | 53.50 | 53.57 | 53.08 | 53.30 | 52.33 | 4,312,500 |
| Jun 10, 2024 | 54.30 | 54.44 | 53.54 | 53.73 | 52.75 | 4,713,400 |
| Jun 07, 2024 | 54.64 | 54.95 | 54.17 | 54.18 | 53.19 | 4,760,500 |
| Jun 06, 2024 | 54.46 | 55.08 | 54.35 | 54.89 | 53.89 | 3,229,500 |
| Jun 05, 2024 | 53.03 | 54.60 | 52.87 | 54.50 | 53.51 | 5,579,800 |
| Jun 04, 2024 | 52.36 | 52.93 | 51.95 | 52.79 | 51.83 | 2,732,400 |
| Jun 03, 2024 | 52.44 | 52.53 | 51.75 | 52.31 | 51.36 | 9,112,600 |
| May 31, 2024 | 51.83 | 52.59 | 51.71 | 52.56 | 51.60 | 5,978,300 |
| May 30, 2024 | 51.61 | 52.08 | 51.59 | 51.81 | 50.87 | 1,858,500 |
| May 29, 2024 | 52.03 | 52.05 | 51.40 | 51.56 | 50.62 | 3,917,600 |
| May 28, 2024 | 52.40 | 52.52 | 52.02 | 52.27 | 51.32 | 2,565,200 |
| May 27, 2024 | 52.44 | 52.70 | 52.44 | 52.56 | 51.60 | 543,700 |
| May 24, 2024 | 52.46 | 52.67 | 52.34 | 52.43 | 51.48 | 1,839,600 |
| May 23, 2024 | 53.15 | 53.31 | 52.29 | 52.36 | 51.41 | 3,494,200 |
| May 22, 2024 | 53.26 | 53.40 | 52.88 | 53.15 | 52.18 | 3,646,100 |
| May 21, 2024 | 53.20 | 53.64 | 53.02 | 53.44 | 52.47 | 5,020,900 |
| May 17, 2024 | 53.32 | 53.35 | 52.87 | 52.95 | 51.99 | 2,195,700 |
| May 16, 2024 | 52.97 | 53.38 | 52.90 | 53.25 | 52.28 | 4,415,300 |
| May 15, 2024 | 53.05 | 53.18 | 52.86 | 52.97 | 52.01 | 2,209,100 |
| May 14, 2024 | 52.96 | 53.14 | 52.29 | 52.83 | 51.87 | 2,787,600 |
| May 13, 2024 | 52.91 | 53.04 | 52.33 | 52.80 | 51.84 | 5,402,900 |
| May 10, 2024 | 52.43 | 52.93 | 52.42 | 52.78 | 51.82 | 3,127,600 |
| May 09, 2024 | 52.00 | 52.26 | 51.88 | 52.20 | 51.25 | 2,430,300 |
| May 08, 2024 | 51.24 | 52.06 | 51.20 | 52.00 | 51.05 | 2,313,200 |
| May 07, 2024 | 51.53 | 51.82 | 51.40 | 51.45 | 50.51 | 1,335,600 |
| May 06, 2024 | 51.45 | 51.87 | 51.16 | 51.39 | 50.46 | 4,876,800 |
| May 03, 2024 | 50.69 | 51.73 | 50.58 | 51.44 | 50.50 | 5,033,600 |
| May 02, 2024 | 49.32 | 49.97 | 49.23 | 49.81 | 48.90 | 2,231,000 |
| May 01, 2024 | 49.35 | 49.45 | 48.91 | 49.15 | 48.26 | 4,015,300 |
| Apr 30, 2024 | 49.12 | 49.42 | 48.63 | 49.32 | 48.42 | 7,032,500 |
| Apr 29, 2024 | 49.28 | 49.42 | 49.00 | 49.15 | 48.26 | 4,261,600 |
| Apr 26, 2024 | 49.34 | 49.57 | 49.13 | 49.30 | 48.40 | 3,779,400 |
| Apr 25, 2024 | 48.88 | 49.57 | 48.71 | 49.33 | 48.43 | 6,490,600 |
| Apr 24, 2024 | 49.16 | 49.47 | 48.83 | 49.17 | 48.28 | 3,776,100 |
| Apr 23, 2024 | 49.18 | 49.36 | 48.98 | 49.21 | 48.32 | 7,665,000 |
| Apr 22, 2024 | 49.10 | 49.51 | 48.79 | 49.19 | 48.30 | 15,095,600 |
| Apr 19, 2024 | 48.60 | 49.48 | 48.58 | 49.05 | 48.16 | 8,507,000 |
| Apr 18, 2024 | 48.35 | 48.84 | 48.12 | 48.54 | 47.66 | 7,863,200 |
| *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.