STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

49.60

-0.13

(-0.26%)

At close: 04:00PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	49.74	50.09	49.33	49.60	49.60	10,421,200
Apr 12, 2024	50.23	50.65	49.65	49.73	49.73	11,143,200
Apr 11, 2024	50.86	50.96	50.02	50.27	50.27	5,472,900
Apr 10, 2024	51.86	51.92	50.68	50.83	50.83	6,817,700
Apr 09, 2024	51.68	52.07	51.41	52.01	52.01	6,272,300
Apr 08, 2024	51.93	52.09	51.54	51.70	51.70	6,696,500
Apr 05, 2024	52.49	52.55	51.78	51.93	51.93	6,628,700
Apr 04, 2024	53.16	53.42	52.43	52.53	52.53	6,533,700
Apr 03, 2024	54.42	54.60	53.15	53.16	53.16	11,683,800
Apr 02, 2024	54.51	55.01	54.02	54.30	54.30	21,735,700
Apr 01, 2024	54.57	54.67	54.14	54.65	54.65	8,545,100
Mar 28, 2024	53.99	54.54	53.83	54.44	54.44	10,753,100
Mar 27, 2024	54.04	54.12	52.88	53.80	53.80	19,240,900
Mar 27, 2024	0.96 Dividend
Mar 26, 2024	54.86	55.17	54.85	54.91	53.95	6,517,300
Mar 25, 2024	55.04	55.28	54.93	55.02	54.06	6,957,800
Mar 22, 2024	54.80	55.01	54.65	54.97	54.01	7,432,200
Mar 21, 2024	54.24	54.73	54.16	54.66	53.70	13,594,200
Mar 20, 2024	54.58	55.15	53.90	54.04	53.10	24,053,400
Mar 19, 2024	54.66	55.08	54.59	54.66	53.70	14,800,600
Mar 18, 2024	54.50	54.68	54.10	54.52	53.57	9,160,900
Mar 15, 2024	54.50	54.93	54.31	54.49	53.54	26,808,400
Mar 14, 2024	55.02	55.02	54.22	54.67	53.71	11,354,900
Mar 13, 2024	54.99	55.26	54.93	55.04	54.08	21,337,000
Mar 12, 2024	54.85	54.94	54.61	54.90	53.94	5,571,200
Mar 11, 2024	54.40	54.81	54.23	54.78	53.82	7,384,500
Mar 08, 2024	54.28	54.40	54.01	54.28	53.33	4,094,300
Mar 07, 2024	54.19	54.44	54.05	54.21	53.26	3,007,300
Mar 06, 2024	54.56	54.68	54.02	54.14	53.19	3,232,300
Mar 05, 2024	53.92	54.59	53.90	54.28	53.33	4,255,900
Mar 04, 2024	54.06	54.15	53.81	54.00	53.06	3,346,500
Mar 01, 2024	53.75	54.18	53.67	53.92	52.98	5,299,800
Feb 29, 2024	53.53	53.94	53.36	53.68	52.74	5,677,000
Feb 28, 2024	53.34	53.50	53.15	53.39	52.46	1,396,500
Feb 27, 2024	53.30	53.61	53.13	53.33	52.40	1,349,100
Feb 26, 2024	53.71	53.80	52.89	53.09	52.16	3,563,100
Feb 23, 2024	53.75	53.90	53.27	53.70	52.76	1,749,200
Feb 22, 2024	53.85	53.93	53.49	53.78	52.84	2,340,100
Feb 21, 2024	53.81	54.20	53.57	53.82	52.88	2,393,900
Feb 20, 2024	53.27	54.00	53.27	53.69	52.75	3,510,200
Feb 16, 2024	53.00	53.39	52.69	53.32	52.39	3,061,600
Feb 15, 2024	50.98	52.07	50.90	52.00	51.09	2,776,000
Feb 14, 2024	51.33	51.61	50.80	50.84	49.95	2,222,400
Feb 13, 2024	51.38	51.78	50.52	50.96	50.07	3,356,000
Feb 12, 2024	50.48	51.60	50.48	51.54	50.64	1,810,300
Feb 09, 2024	50.45	50.67	50.27	50.48	49.60	2,277,200
Feb 08, 2024	50.83	50.89	50.34	50.41	49.53	2,396,200
Feb 07, 2024	51.35	51.40	50.74	50.83	49.94	2,948,100
Feb 06, 2024	51.40	51.63	51.18	51.29	50.39	1,753,200
Feb 05, 2024	52.46	52.47	51.20	51.36	50.46	3,600,600
Feb 02, 2024	53.24	53.26	52.14	52.58	51.66	2,733,100
Feb 01, 2024	53.16	53.54	53.06	53.35	52.42	1,500,400
Jan 31, 2024	53.52	53.75	52.80	53.04	52.11	3,522,900
Jan 30, 2024	53.14	53.49	52.88	53.36	52.43	4,148,700
Jan 29, 2024	52.96	53.12	52.45	53.09	52.16	4,926,700
Jan 26, 2024	52.38	52.95	52.33	52.94	52.01	3,209,200
Jan 25, 2024	52.09	52.51	52.04	52.41	51.49	2,859,100
Jan 24, 2024	52.61	53.03	51.93	51.99	51.08	4,840,100
Jan 23, 2024	52.26	52.61	52.11	52.53	51.61	4,971,300
Jan 22, 2024	51.98	52.27	51.76	52.24	51.33	7,122,000
Jan 19, 2024	52.08	52.19	51.62	52.08	51.17	4,102,100
Jan 18, 2024	52.58	52.65	51.96	52.29	51.38	5,506,300
Jan 17, 2024	52.93	53.10	52.37	52.54	51.62	5,046,800
Jan 16, 2024	53.07	53.51	52.91	53.30	52.37	7,393,900
Jan 15, 2024	53.01	53.40	52.86	53.36	52.43	2,736,700
Jan 12, 2024	52.92	53.33	52.72	52.91	51.98	5,584,500
Jan 11, 2024	53.19	53.26	52.31	52.74	51.82	4,121,800
Jan 10, 2024	53.18	53.18	52.82	53.06	52.13	7,020,800
Jan 09, 2024	53.80	53.80	52.99	53.01	52.08	6,720,300
Jan 08, 2024	53.36	53.80	53.01	53.67	52.73	10,408,200
Jan 05, 2024	53.00	53.42	52.99	53.41	52.48	7,016,500
Jan 04, 2024	53.14	53.36	52.85	53.08	52.15	6,306,900
Jan 03, 2024	52.59	52.93	52.18	52.79	51.87	5,697,200
Jan 02, 2024	51.93	52.37	51.79	52.35	51.43	11,068,200
Dec 29, 2023	51.94	51.94	51.38	51.76	50.86	9,583,100
Dec 28, 2023	52.33	52.41	51.68	51.81	50.90	16,573,400
Dec 28, 2023	0.93 Dividend
Dec 27, 2023	53.07	53.64	53.01	53.39	51.54	6,518,100
Dec 22, 2023	52.82	53.45	52.82	53.01	51.18	12,682,900
Dec 21, 2023	52.64	52.97	52.42	52.80	50.97	17,419,200
Dec 20, 2023	52.58	52.91	52.35	52.37	50.56	13,128,800
Dec 19, 2023	52.36	52.87	52.22	52.55	50.73	12,746,700
Dec 18, 2023	52.36	52.78	52.16	52.22	50.41	9,156,900
Dec 15, 2023	52.36	52.43	51.74	52.00	50.20	22,017,400
Dec 14, 2023	52.72	53.20	52.37	52.43	50.62	8,613,600
Dec 13, 2023	51.60	52.42	51.16	52.35	50.54	4,480,000
Dec 12, 2023	52.23	52.35	51.54	51.81	50.02	4,240,000
Dec 11, 2023	51.70	52.26	51.48	52.23	50.42	5,714,100
Dec 08, 2023	51.89	52.03	51.43	51.65	49.86	3,884,000
Dec 07, 2023	51.68	51.99	51.42	51.74	49.95	3,897,400
Dec 06, 2023	51.63	52.04	51.41	51.51	49.73	6,722,400
Dec 05, 2023	51.62	51.94	51.54	51.55	49.77	5,088,600
Dec 04, 2023	51.08	51.78	50.89	51.62	49.83	4,756,200
Dec 01, 2023	50.82	51.33	50.44	51.06	49.29	4,425,100
Nov 30, 2023	50.75	50.98	50.51	50.89	49.13	6,379,500
Nov 29, 2023	51.00	51.11	50.36	50.41	48.67	3,186,700
Nov 28, 2023	50.00	50.92	49.94	50.66	48.91	6,929,900
Nov 27, 2023	50.45	50.51	49.64	49.91	48.18	3,295,700
Nov 24, 2023	50.69	50.96	50.35	50.60	48.85	3,633,000
Nov 23, 2023	50.92	50.97	50.64	50.64	48.89	352,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7247-0.0006(-0.08%)

CRUDE OIL85.15-0.26(-0.30%)

Bitcoin CAD87,360.82-4,156.51(-4.54%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

TC Energy Corporation (TRP.TO)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7247
-0.0006(-0.08%)

CRUDE OIL
85.15
-0.26(-0.30%)

Bitcoin CAD
87,360.82
-4,156.51(-4.54%)