Canada Markets close in 2 hrs 19 mins

TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
55.54-0.46 (-0.82%)
As of 01:41PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 202356.0056.0755.3855.5455.54905,351
Feb 07, 202356.4756.6255.7356.0056.002,284,200
Feb 06, 202356.0556.4755.5756.3056.302,969,900
Feb 03, 202355.9956.3255.4256.0556.053,483,100
Feb 02, 202354.9555.7954.5655.6155.618,100,400
Feb 01, 202356.3856.4552.9354.1154.117,974,400
Jan 31, 202357.1457.4256.8157.3357.332,521,800
Jan 30, 202357.4657.8556.7956.7956.796,610,600
Jan 27, 202357.6257.8657.1657.7057.704,318,800
Jan 26, 202357.5857.7856.8757.5557.552,855,100
Jan 25, 202357.2557.3956.4357.3257.322,882,200
Jan 24, 202358.2558.2857.0057.4357.435,363,100
Jan 23, 202358.5058.5657.7758.1858.189,830,800
Jan 20, 202358.0458.2057.4858.0258.025,353,500
Jan 19, 202357.4458.2857.4057.9157.912,150,200
Jan 18, 202357.9258.1757.6757.7357.739,137,900
Jan 17, 202357.4257.9157.3857.6857.688,707,300
Jan 16, 202357.2957.5657.0257.4157.412,627,800
Jan 13, 202356.5157.5556.2457.3157.314,481,500
Jan 12, 202356.1756.7856.0156.4756.477,314,500
Jan 11, 202354.8655.8754.7755.8155.814,145,800
Jan 10, 202354.9255.0054.3554.7754.775,316,100
Jan 09, 202354.6055.0154.3954.7954.796,631,800
Jan 06, 202353.1654.6653.0054.2454.245,229,700
Jan 05, 202353.2153.2152.1252.3352.332,713,600
Jan 04, 202352.8753.4852.7053.0753.075,014,300
Jan 03, 202354.2554.4453.0853.3053.308,686,900
Dec 30, 202253.4854.1353.4053.9853.985,021,600
Dec 29, 202253.3653.9353.3653.7053.7014,095,500
Dec 28, 202255.8455.8454.2654.4454.4411,969,900
Dec 23, 202254.4255.5854.3355.3555.3514,672,800
Dec 22, 202254.9554.9653.5354.0954.0914,287,800
Dec 21, 202254.7155.2654.5854.9754.976,283,200
Dec 20, 202254.3054.5353.8554.0554.0511,601,800
Dec 19, 202255.2955.3853.9254.3154.317,148,700
Dec 16, 202255.4455.7954.4655.1755.1711,057,800
Dec 15, 202257.2557.3755.9356.5656.564,710,900
Dec 14, 202258.6258.6257.3457.4057.407,220,000
Dec 13, 202258.2658.6858.1158.5958.594,984,000
Dec 12, 202257.8858.0757.3757.8557.857,327,300
Dec 09, 202257.9058.3057.7157.7457.743,590,600
Dec 08, 202258.3558.3557.4157.9957.993,879,300
Dec 07, 202258.0058.5057.8758.0558.055,729,600
Dec 06, 202257.7158.2257.6058.0958.096,945,800
Dec 05, 202258.0458.9257.6957.7457.745,295,600
Dec 02, 202258.4558.5757.3958.1958.1910,525,100
Dec 01, 202259.9160.1358.7858.7858.785,082,500
Nov 30, 202261.1361.2659.5159.6059.6013,903,600
Nov 29, 202265.7265.7761.1761.2661.268,372,400
Nov 28, 202265.5065.7565.1165.3865.383,956,500
Nov 25, 202265.7166.1965.5765.9765.971,309,500
Nov 24, 202265.1465.4564.8465.2565.251,369,200
Nov 23, 202264.5365.2864.4365.1765.174,262,900
Nov 22, 202264.2965.1464.1564.8564.853,911,000
Nov 21, 202264.3664.3663.0463.7963.793,962,600
Nov 18, 202263.9964.6463.9464.0064.003,269,400
Nov 17, 202264.1164.6963.6264.0064.002,959,300
Nov 16, 202263.5464.5863.4064.5064.502,985,300
Nov 15, 202263.4964.0763.1263.5563.552,045,300
Nov 14, 202263.9764.2863.0863.1163.114,813,700
Nov 11, 202263.3564.1962.8764.0264.022,597,400
Nov 10, 202262.4463.2861.9963.1463.143,991,400
Nov 09, 202261.1962.7260.9561.6661.663,578,100
Nov 08, 202260.0560.3659.6060.1660.161,411,200
Nov 07, 202260.2960.6359.5760.0660.062,114,700
Nov 04, 202260.7960.9859.7360.0660.063,298,800
Nov 03, 202259.9160.4559.5160.0660.061,719,500
Nov 02, 202259.5160.9759.4860.3660.364,980,200
Nov 01, 202260.5560.7059.5459.6259.621,032,200
Oct 31, 202259.2060.1459.1659.8459.843,824,000
Oct 28, 202260.5260.5759.0959.5259.522,848,600
Oct 27, 202259.5160.5759.3260.2460.244,015,400
Oct 26, 202258.3159.3458.2459.0059.004,139,700
Oct 25, 202258.0758.2957.3858.1658.163,030,000
Oct 24, 202259.0559.2258.0658.2158.215,024,400
Oct 21, 202257.9259.0157.7558.7358.732,990,900
Oct 20, 202258.7458.8357.6957.8257.826,371,200
Oct 19, 202258.4058.6957.9458.4558.454,814,500
Oct 18, 202258.3758.7757.4658.3958.394,083,900
Oct 17, 202257.1457.7256.5057.0357.0312,837,200
Oct 14, 202256.9957.3756.1656.2056.206,287,600
Oct 13, 202254.6757.1254.6056.9856.985,863,000
Oct 12, 202254.9155.5154.6454.7854.786,373,900
Oct 11, 202255.6055.9454.9755.2555.2513,517,200
Oct 07, 202255.8957.2855.7556.5956.594,019,500
Oct 06, 202257.5057.5455.5955.9655.964,993,800
Oct 05, 202259.0059.0057.0557.8357.835,422,200
Oct 04, 202258.4159.3058.0758.7458.745,467,700
Oct 03, 202256.7758.5156.7257.8457.848,039,000
Sept 30, 202256.4156.8455.6055.6455.645,198,500
Sept 29, 202257.6857.6855.7956.4756.477,894,300
Sept 28, 202257.2558.1256.7657.9757.975,642,700
Sept 27, 202258.8659.0957.4257.6657.666,269,900
Sept 26, 202259.0159.6057.8358.0658.0623,014,800
Sept 23, 202261.6561.7158.9659.2159.2112,004,500
Sept 22, 202262.9363.4362.5062.5162.518,820,500
Sept 21, 202263.3563.7262.5262.6662.665,963,300
Sept 20, 202262.8463.0962.3062.9462.9410,051,800
Sept 19, 202261.6763.1361.5563.0563.0510,872,400
Sept 16, 202262.8363.0462.0162.3962.399,410,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...