TC Energy Corporation (TRP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2022 | - | - | - | - | - | - |
| Dec 05, 2022 | 58.04 | 58.92 | 57.69 | 57.74 | 57.74 | 5,295,600 |
| Dec 02, 2022 | 58.45 | 58.57 | 57.39 | 58.19 | 58.19 | 10,525,100 |
| Dec 01, 2022 | 59.91 | 60.13 | 58.78 | 58.78 | 58.78 | 5,082,500 |
| Nov 30, 2022 | 61.13 | 61.26 | 59.51 | 59.60 | 59.60 | 13,903,600 |
| Nov 29, 2022 | 65.72 | 65.77 | 61.17 | 61.26 | 61.26 | 8,372,400 |
| Nov 28, 2022 | 65.50 | 65.75 | 65.11 | 65.38 | 65.38 | 3,956,500 |
| Nov 25, 2022 | 65.71 | 66.19 | 65.57 | 65.97 | 65.97 | 1,309,500 |
| Nov 24, 2022 | 65.14 | 65.45 | 64.84 | 65.25 | 65.25 | 1,369,200 |
| Nov 23, 2022 | 64.53 | 65.28 | 64.43 | 65.17 | 65.17 | 4,262,900 |
| Nov 22, 2022 | 64.29 | 65.14 | 64.15 | 64.85 | 64.85 | 3,911,000 |
| Nov 21, 2022 | 64.36 | 64.36 | 63.04 | 63.79 | 63.79 | 3,962,600 |
| Nov 18, 2022 | 63.99 | 64.64 | 63.94 | 64.00 | 64.00 | 3,269,400 |
| Nov 17, 2022 | 64.11 | 64.69 | 63.62 | 64.00 | 64.00 | 2,959,300 |
| Nov 16, 2022 | 63.54 | 64.58 | 63.40 | 64.50 | 64.50 | 2,985,300 |
| Nov 15, 2022 | 63.49 | 64.07 | 63.12 | 63.55 | 63.55 | 2,045,300 |
| Nov 14, 2022 | 63.97 | 64.28 | 63.08 | 63.11 | 63.11 | 4,813,700 |
| Nov 11, 2022 | 63.35 | 64.19 | 62.87 | 64.02 | 64.02 | 2,597,400 |
| Nov 10, 2022 | 62.44 | 63.28 | 61.99 | 63.14 | 63.14 | 3,991,400 |
| Nov 09, 2022 | 61.19 | 62.72 | 60.95 | 61.66 | 61.66 | 3,578,100 |
| Nov 08, 2022 | 60.05 | 60.36 | 59.60 | 60.16 | 60.16 | 1,411,200 |
| Nov 07, 2022 | 60.29 | 60.63 | 59.57 | 60.06 | 60.06 | 2,114,700 |
| Nov 04, 2022 | 60.79 | 60.98 | 59.73 | 60.06 | 60.06 | 3,298,800 |
| Nov 03, 2022 | 59.91 | 60.45 | 59.51 | 60.06 | 60.06 | 1,719,500 |
| Nov 02, 2022 | 59.51 | 60.97 | 59.48 | 60.36 | 60.36 | 4,980,200 |
| Nov 01, 2022 | 60.55 | 60.70 | 59.54 | 59.62 | 59.62 | 1,032,200 |
| Oct 31, 2022 | 59.20 | 60.14 | 59.16 | 59.84 | 59.84 | 3,824,000 |
| Oct 28, 2022 | 60.52 | 60.57 | 59.09 | 59.52 | 59.52 | 2,848,600 |
| Oct 27, 2022 | 59.51 | 60.57 | 59.32 | 60.24 | 60.24 | 4,015,400 |
| Oct 26, 2022 | 58.31 | 59.34 | 58.24 | 59.00 | 59.00 | 4,139,700 |
| Oct 25, 2022 | 58.07 | 58.29 | 57.38 | 58.16 | 58.16 | 3,030,000 |
| Oct 24, 2022 | 59.05 | 59.22 | 58.06 | 58.21 | 58.21 | 5,024,400 |
| Oct 21, 2022 | 57.92 | 59.01 | 57.75 | 58.73 | 58.73 | 2,990,900 |
| Oct 20, 2022 | 58.74 | 58.83 | 57.69 | 57.82 | 57.82 | 6,371,200 |
| Oct 19, 2022 | 58.40 | 58.69 | 57.94 | 58.45 | 58.45 | 4,814,500 |
| Oct 18, 2022 | 58.37 | 58.77 | 57.46 | 58.39 | 58.39 | 4,083,900 |
| Oct 17, 2022 | 57.14 | 57.72 | 56.50 | 57.03 | 57.03 | 12,837,200 |
| Oct 14, 2022 | 56.99 | 57.37 | 56.16 | 56.20 | 56.20 | 6,287,600 |
| Oct 13, 2022 | 54.67 | 57.12 | 54.60 | 56.98 | 56.98 | 5,863,000 |
| Oct 12, 2022 | 54.91 | 55.51 | 54.64 | 54.78 | 54.78 | 6,373,900 |
| Oct 11, 2022 | 55.60 | 55.94 | 54.97 | 55.25 | 55.25 | 13,517,200 |
| Oct 07, 2022 | 55.89 | 57.28 | 55.75 | 56.59 | 56.59 | 4,019,500 |
| Oct 06, 2022 | 57.50 | 57.54 | 55.59 | 55.96 | 55.96 | 4,993,800 |
| Oct 05, 2022 | 59.00 | 59.00 | 57.05 | 57.83 | 57.83 | 5,422,200 |
| Oct 04, 2022 | 58.41 | 59.30 | 58.07 | 58.74 | 58.74 | 5,467,700 |
| Oct 03, 2022 | 56.77 | 58.51 | 56.72 | 57.84 | 57.84 | 8,039,000 |
| Sept 30, 2022 | 56.41 | 56.84 | 55.60 | 55.64 | 55.64 | 5,198,500 |
| Sept 29, 2022 | 57.68 | 57.68 | 55.79 | 56.47 | 56.47 | 7,894,300 |
| Sept 28, 2022 | 57.25 | 58.12 | 56.76 | 57.97 | 57.97 | 5,642,700 |
| Sept 27, 2022 | 58.86 | 59.09 | 57.42 | 57.66 | 57.66 | 6,269,900 |
| Sept 26, 2022 | 59.01 | 59.60 | 57.83 | 58.06 | 58.06 | 23,014,800 |
| Sept 23, 2022 | 61.65 | 61.71 | 58.96 | 59.21 | 59.21 | 12,004,500 |
| Sept 22, 2022 | 62.93 | 63.43 | 62.50 | 62.51 | 62.51 | 8,820,500 |
| Sept 21, 2022 | 63.35 | 63.72 | 62.52 | 62.66 | 62.66 | 5,963,300 |
| Sept 20, 2022 | 62.84 | 63.09 | 62.30 | 62.94 | 62.94 | 10,051,800 |
| Sept 19, 2022 | 61.67 | 63.13 | 61.55 | 63.05 | 63.05 | 10,872,400 |
| Sept 16, 2022 | 62.83 | 63.04 | 62.01 | 62.39 | 62.39 | 9,410,000 |
| Sept 15, 2022 | 63.65 | 63.67 | 62.97 | 63.18 | 63.18 | 2,576,600 |
| Sept 14, 2022 | 63.36 | 64.39 | 63.30 | 63.81 | 63.81 | 5,137,200 |
| Sept 13, 2022 | 63.75 | 64.08 | 63.05 | 63.28 | 63.28 | 4,760,500 |
| Sept 12, 2022 | 63.50 | 64.36 | 63.47 | 64.01 | 64.01 | 7,631,300 |
| Sept 09, 2022 | 62.96 | 63.35 | 62.74 | 63.26 | 63.26 | 5,503,500 |
| Sept 08, 2022 | 62.97 | 62.99 | 62.10 | 62.39 | 62.39 | 3,264,900 |
| Sept 07, 2022 | 61.48 | 62.91 | 61.09 | 62.87 | 62.87 | 5,038,800 |
| Sept 06, 2022 | 63.36 | 63.47 | 61.83 | 61.93 | 61.93 | 8,302,800 |
| Sept 02, 2022 | 63.36 | 63.60 | 62.74 | 63.11 | 63.11 | 4,851,700 |
| Sept 01, 2022 | 63.01 | 63.13 | 62.18 | 62.94 | 62.94 | 4,241,200 |
| Aug 31, 2022 | 64.21 | 64.49 | 63.16 | 63.29 | 63.29 | 4,295,500 |
| Aug 30, 2022 | 66.09 | 66.47 | 64.77 | 64.94 | 64.94 | 1,796,500 |
| Aug 29, 2022 | 65.58 | 66.54 | 65.26 | 66.38 | 66.38 | 3,324,900 |
| Aug 26, 2022 | 66.12 | 66.14 | 65.48 | 65.74 | 65.74 | 1,419,900 |
| Aug 25, 2022 | 66.49 | 66.50 | 65.33 | 65.90 | 65.90 | 1,909,700 |
| Aug 24, 2022 | 66.00 | 66.49 | 65.95 | 66.37 | 66.37 | 2,482,400 |
| Aug 23, 2022 | 65.43 | 65.87 | 65.14 | 65.82 | 65.82 | 2,097,200 |
| Aug 22, 2022 | 64.10 | 65.10 | 63.96 | 65.08 | 65.08 | 1,575,000 |
| Aug 19, 2022 | 64.30 | 64.66 | 63.94 | 64.25 | 64.25 | 2,404,800 |
| Aug 18, 2022 | 64.15 | 64.84 | 64.14 | 64.42 | 64.42 | 3,010,100 |
| Aug 17, 2022 | 64.84 | 65.15 | 63.83 | 64.02 | 64.02 | 2,031,400 |
| Aug 16, 2022 | 64.85 | 65.12 | 64.39 | 64.96 | 64.96 | 1,936,900 |
| Aug 15, 2022 | 64.80 | 65.00 | 64.33 | 64.87 | 64.87 | 4,888,300 |
| Aug 12, 2022 | 64.68 | 65.56 | 64.64 | 65.32 | 65.32 | 4,087,500 |
| Aug 11, 2022 | 63.50 | 64.86 | 63.42 | 64.76 | 64.76 | 4,660,600 |
| Aug 10, 2022 | 62.65 | 63.43 | 62.18 | 63.26 | 63.26 | 6,210,000 |
| Aug 09, 2022 | 63.40 | 63.42 | 62.41 | 62.65 | 62.65 | 3,838,700 |
| Aug 08, 2022 | 63.05 | 63.62 | 62.82 | 63.22 | 63.22 | 4,449,200 |
| Aug 05, 2022 | 62.55 | 63.55 | 62.31 | 63.55 | 63.55 | 7,786,400 |
| Aug 04, 2022 | 66.09 | 66.40 | 65.45 | 65.63 | 65.63 | 1,722,900 |
| Aug 03, 2022 | 66.25 | 66.50 | 65.55 | 66.40 | 66.40 | 2,545,000 |
| Aug 02, 2022 | 67.01 | 68.08 | 65.85 | 65.98 | 65.98 | 3,598,900 |
| Jul 29, 2022 | 69.24 | 69.80 | 67.70 | 68.27 | 68.27 | 2,988,500 |
| Jul 28, 2022 | 71.44 | 71.44 | 68.70 | 69.41 | 69.41 | 4,285,800 |
| Jul 27, 2022 | 71.21 | 71.38 | 70.52 | 70.52 | 70.52 | 2,635,600 |
| Jul 26, 2022 | 70.92 | 71.26 | 70.55 | 70.72 | 70.72 | 5,689,000 |
| Jul 25, 2022 | 68.79 | 70.50 | 68.72 | 70.43 | 70.43 | 6,619,800 |
| Jul 22, 2022 | 68.08 | 68.72 | 67.82 | 68.63 | 68.63 | 1,245,900 |
| Jul 21, 2022 | 67.70 | 68.01 | 67.21 | 67.97 | 67.97 | 1,610,700 |
| Jul 20, 2022 | 67.95 | 68.03 | 67.39 | 67.94 | 67.94 | 3,150,200 |
| Jul 19, 2022 | 67.69 | 68.43 | 67.68 | 68.17 | 68.17 | 3,522,900 |
| Jul 18, 2022 | 66.90 | 67.91 | 66.54 | 67.67 | 67.67 | 7,009,300 |
| Jul 15, 2022 | 66.86 | 66.87 | 66.18 | 66.37 | 66.37 | 4,360,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
