TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

55.36-0.29 (-0.52%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	56.00	56.21	55.15	55.36	55.36	2,427,700
Oct. 22, 2020	55.44	56.07	55.30	55.65	55.65	2,585,000
Oct. 21, 2020	56.15	56.15	55.35	55.38	55.38	3,037,300
Oct. 20, 2020	56.06	56.67	55.60	56.46	56.46	3,240,300
Oct. 19, 2020	56.96	57.08	55.48	55.63	55.63	3,920,400
Oct. 16, 2020	57.65	57.83	56.71	56.71	56.71	2,715,700
Oct. 15, 2020	56.81	58.10	56.55	57.83	57.83	3,090,600
Oct. 14, 2020	57.49	58.10	57.01	57.01	57.01	5,696,800
Oct. 13, 2020	56.99	57.68	56.90	57.31	57.31	3,989,500
Oct. 09, 2020	57.83	58.15	57.33	57.42	57.42	3,472,400
Oct. 08, 2020	56.02	58.02	56.01	57.92	57.92	3,578,000
Oct. 07, 2020	55.05	55.79	54.90	55.66	55.66	1,930,500
Oct. 06, 2020	56.49	56.56	54.50	55.03	55.03	4,608,600
Oct. 05, 2020	56.27	56.39	54.91	55.90	55.90	7,079,800
Oct. 02, 2020	55.00	55.97	54.73	55.91	55.91	4,042,100
Oct. 01, 2020	55.97	56.19	55.13	55.29	55.29	3,268,800
Sep. 30, 2020	58.06	58.32	55.90	55.90	55.90	6,307,700
Sep. 29, 2020	58.34	58.57	57.37	57.90	57.90	1,543,200
Sep. 29, 2020	0.81 Dividend
Sep. 28, 2020	60.20	60.54	59.06	59.20	58.39	6,772,700
Sep. 25, 2020	58.48	59.74	58.37	59.71	58.89	4,127,500
Sep. 24, 2020	58.57	59.09	58.22	58.65	57.85	3,316,700
Sep. 23, 2020	61.30	61.49	58.63	58.63	57.83	2,130,000
Sep. 22, 2020	59.62	61.43	59.60	61.18	60.34	3,116,900
Sep. 21, 2020	59.98	60.28	58.28	59.51	58.70	4,260,600
Sep. 18, 2020	60.15	60.62	59.64	60.47	59.64	8,922,700
Sep. 17, 2020	59.25	60.03	59.00	59.92	59.10	3,409,300
Sep. 16, 2020	60.22	60.53	59.57	59.71	58.89	2,241,200
Sep. 15, 2020	60.24	60.99	59.80	59.91	59.09	2,955,600
Sep. 14, 2020	60.54	60.80	59.92	60.03	59.21	2,352,700
Sep. 11, 2020	60.19	60.77	59.90	60.49	59.66	2,172,100
Sep. 10, 2020	60.91	61.04	60.02	60.07	59.25	2,446,600
Sep. 09, 2020	60.19	61.54	60.19	60.85	60.02	3,623,800
Sep. 08, 2020	59.29	60.24	59.01	59.61	58.79	3,482,900
Sep. 04, 2020	61.03	61.28	59.15	59.50	58.69	3,166,600
Sep. 03, 2020	60.90	61.51	60.67	61.03	60.19	1,429,000
Sep. 02, 2020	61.02	61.97	60.84	61.06	60.22	3,178,100
Sep. 01, 2020	60.74	61.46	60.52	61.03	60.19	2,147,200
Aug. 31, 2020	62.04	62.09	60.75	60.99	60.16	2,584,000
Aug. 28, 2020	62.96	62.96	62.03	62.22	61.37	896,100
Aug. 27, 2020	63.00	63.46	62.11	62.68	61.82	1,334,100
Aug. 26, 2020	63.91	63.92	62.82	62.96	62.10	1,212,000
Aug. 25, 2020	65.01	65.27	63.94	63.99	63.11	838,600
Aug. 24, 2020	65.56	65.82	64.92	65.05	64.16	1,617,500
Aug. 21, 2020	64.75	65.62	64.40	65.34	64.45	1,254,300
Aug. 20, 2020	65.01	65.32	64.71	64.90	64.01	864,500
Aug. 19, 2020	64.88	65.34	64.74	65.22	64.33	901,100
Aug. 18, 2020	65.09	65.25	64.73	65.06	64.17	709,000
Aug. 17, 2020	64.84	65.30	64.52	65.10	64.21	1,032,600
Aug. 14, 2020	64.39	65.55	64.26	64.83	63.94	1,124,800
Aug. 13, 2020	65.11	65.34	64.71	64.79	63.90	959,900
Aug. 12, 2020	65.60	65.91	64.97	65.51	64.61	1,786,900
Aug. 11, 2020	65.33	66.14	64.77	65.14	64.25	2,021,900
Aug. 10, 2020	64.32	65.26	64.20	65.17	64.28	1,095,100
Aug. 07, 2020	64.20	64.43	63.80	64.15	63.27	1,138,100
Aug. 06, 2020	63.76	64.10	63.37	64.00	63.12	2,142,200
Aug. 05, 2020	63.52	64.06	63.17	63.48	62.61	1,746,800
Aug. 04, 2020	61.14	63.64	61.08	63.35	62.48	1,969,000
Jul. 31, 2020	61.01	61.16	59.91	61.05	60.21	1,742,800
Jul. 30, 2020	60.34	61.24	59.96	61.23	60.39	1,039,900
Jul. 29, 2020	60.54	61.54	59.73	61.36	60.52	1,555,800
Jul. 28, 2020	59.61	60.56	59.56	60.23	59.41	1,499,000
Jul. 27, 2020	59.95	59.96	59.28	59.94	59.12	2,052,800
Jul. 24, 2020	59.74	60.29	59.63	60.29	59.47	2,057,400
Jul. 23, 2020	60.27	60.27	59.57	59.82	59.00	2,337,700
Jul. 22, 2020	60.00	60.46	59.58	60.28	59.46	2,769,300
Jul. 21, 2020	59.56	60.82	59.55	60.28	59.46	1,609,900
Jul. 20, 2020	60.33	60.97	59.35	59.42	58.61	2,835,400
Jul. 17, 2020	60.62	61.25	60.19	60.37	59.54	2,428,300
Jul. 16, 2020	59.86	61.04	59.84	60.61	59.78	2,719,500
Jul. 15, 2020	60.00	60.95	59.95	60.20	59.38	7,731,000
Jul. 14, 2020	57.29	59.58	57.20	59.39	58.58	4,115,300
Jul. 13, 2020	56.78	57.85	56.55	57.42	56.63	5,625,900
Jul. 10, 2020	55.74	56.83	55.74	56.83	56.05	4,669,400
Jul. 09, 2020	56.72	56.78	55.46	55.94	55.17	2,377,200
Jul. 08, 2020	56.80	57.41	56.37	56.73	55.95	1,568,900
Jul. 07, 2020	56.99	57.45	56.30	56.88	56.10	5,330,300
Jul. 06, 2020	58.57	58.80	57.44	57.48	56.69	23,805,900
Jul. 03, 2020	58.26	58.37	57.66	58.10	57.31	287,300
Jul. 02, 2020	58.58	59.21	58.14	58.14	57.34	3,323,700
Jun. 30, 2020	57.14	58.44	56.87	58.00	57.21	9,854,300
Jun. 29, 2020	56.50	57.75	56.37	57.33	56.55	6,310,800
Jun. 29, 2020	0.81 Dividend
Jun. 26, 2020	58.56	58.66	56.84	57.15	55.57	26,916,300
Jun. 25, 2020	58.58	59.26	58.01	58.56	56.94	6,082,900
Jun. 24, 2020	60.07	60.38	57.78	58.75	57.12	4,117,400
Jun. 23, 2020	60.32	60.93	59.88	60.42	58.75	2,228,800
Jun. 22, 2020	59.06	59.79	58.61	59.66	58.01	2,926,200
Jun. 19, 2020	60.99	60.99	59.30	59.33	57.69	8,812,100
Jun. 18, 2020	59.50	60.81	59.38	60.33	58.66	2,719,400
Jun. 17, 2020	60.88	61.00	59.78	59.78	58.13	2,184,700
Jun. 16, 2020	60.75	61.35	60.06	60.79	59.11	2,435,300
Jun. 15, 2020	58.00	59.99	57.52	59.45	57.81	2,704,300
Jun. 12, 2020	59.45	59.74	58.09	58.88	57.25	6,053,000
Jun. 11, 2020	59.52	59.72	58.11	58.16	56.55	2,296,400
Jun. 10, 2020	62.31	62.50	60.80	60.80	59.12	2,929,400
Jun. 09, 2020	64.00	64.09	62.42	62.58	60.85	2,575,600
Jun. 08, 2020	63.50	64.61	63.31	64.60	62.81	3,772,400
Jun. 05, 2020	63.00	63.93	62.35	63.19	61.44	2,607,600
Jun. 04, 2020	61.80	62.50	61.65	61.99	60.28	2,948,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

TC Energy Corporation (TRP.TO)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)