Canada Markets close in 6 hrs 4 mins

TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.42-0.48 (-0.81%)
As of 09:56AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 202158.8058.9058.3258.4258.42166,019
Dec. 08, 202159.7359.7358.8958.9058.901,854,500
Dec. 07, 202159.0659.9059.0359.6559.652,326,500
Dec. 06, 202159.2459.4758.8258.9058.905,126,600
Dec. 03, 202159.0759.4358.7759.0359.033,643,100
Dec. 02, 202158.3859.3058.2858.9258.923,749,900
Dec. 01, 202160.2060.7858.3758.4158.412,843,400
Nov. 30, 202160.5660.5659.7059.9259.925,761,200
Nov. 29, 202161.5061.8060.8761.0261.022,805,800
Nov. 26, 202160.8061.6260.2160.9060.902,616,300
Nov. 25, 202161.7361.8661.4361.7261.72654,100
Nov. 24, 202161.3161.7961.0261.6461.641,496,400
Nov. 23, 202160.7961.5660.7561.5161.514,560,500
Nov. 22, 202160.0360.8459.8660.5960.595,081,200
Nov. 19, 202160.4160.5859.6160.2360.233,525,100
Nov. 18, 202160.9161.3160.5560.6960.693,236,100
Nov. 17, 202161.0061.6960.8661.0661.063,663,600
Nov. 16, 202162.1262.3661.0461.2961.293,154,500
Nov. 15, 202162.2462.3461.6062.0362.032,536,300
Nov. 12, 202162.1162.5061.9062.2362.231,545,700
Nov. 11, 202162.8762.9262.1762.3462.342,248,600
Nov. 10, 202162.8163.1162.2562.5162.511,980,200
Nov. 09, 202162.9863.6662.7262.8362.832,360,000
Nov. 08, 202164.0864.1062.5662.9862.984,474,400
Nov. 05, 202166.5166.7764.0064.0564.055,105,400
Nov. 04, 202167.0067.2666.3366.6666.662,563,800
Nov. 03, 202166.9067.2566.6466.8366.83982,200
Nov. 02, 202167.3067.3466.8067.2267.221,390,600
Nov. 01, 202167.3167.6866.8967.4067.401,575,400
Oct. 29, 202167.4067.4166.6566.9566.954,791,800
Oct. 28, 202167.2567.6666.5367.4567.453,589,200
Oct. 27, 202167.6267.9567.2367.3067.303,146,100
Oct. 26, 202167.8968.0367.4467.5567.551,914,500
Oct. 25, 202168.1568.2067.3067.9067.907,216,000
Oct. 22, 202167.5368.1267.3868.0268.025,396,800
Oct. 21, 202167.7868.1967.1667.6067.603,083,300
Oct. 20, 202167.2768.0267.0167.9767.973,386,900
Oct. 19, 202166.7267.4066.4767.3567.356,250,300
Oct. 18, 202166.4066.7166.1666.5066.506,730,100
Oct. 15, 202165.2666.4665.2666.3966.396,707,000
Oct. 14, 202164.3665.0764.2565.0065.006,739,900
Oct. 13, 202163.6364.1963.4864.1864.183,276,800
Oct. 12, 202162.3764.0462.1563.8563.857,161,300
Oct. 08, 202161.8062.2461.4662.1262.121,762,200
Oct. 07, 202161.4661.8361.2961.6661.662,018,100
Oct. 06, 202161.0561.2760.2661.2061.204,416,400
Oct. 05, 202162.1662.3061.1761.3661.3616,087,200
Oct. 04, 202161.2962.4061.2961.8261.829,400,200
Oct. 01, 202161.9161.9160.6961.4861.484,646,700
Sep. 30, 202161.5461.7560.8260.9660.968,315,700
Sep. 29, 202161.6461.8061.0961.3861.385,369,100
Sep. 28, 202163.0063.0061.3961.4161.416,953,200
Sep. 28, 20210.87 Dividend
Sep. 27, 202163.2664.1363.1763.6862.8117,229,400
Sep. 24, 202162.3362.9562.2562.8862.024,944,400
Sep. 23, 202161.7662.4561.5062.2861.4319,155,600
Sep. 22, 202162.1662.4161.7661.7960.954,678,900
Sep. 21, 202161.5862.4361.5761.7760.933,260,700
Sep. 20, 202162.3062.5360.9161.3060.4617,807,800
Sep. 17, 202161.6962.7461.6962.7061.846,894,400
Sep. 16, 202162.8463.2862.4562.4761.622,198,400
Sep. 15, 202162.3562.8662.3062.8061.945,903,500
Sep. 14, 202162.4462.8162.1062.2261.375,485,600
Sep. 13, 202161.4162.9061.3562.7961.935,927,000
Sep. 10, 202161.1861.2460.6161.0860.253,272,300
Sep. 09, 202161.6061.6060.8361.0260.192,099,600
Sep. 08, 202161.3462.0561.2061.6460.802,273,100
Sep. 07, 202160.7261.2260.6861.0860.253,708,800
Sep. 03, 202160.5060.6160.1260.5759.742,227,000
Sep. 02, 202160.2260.4759.9460.4559.621,017,800
Sep. 01, 202160.1060.4859.9560.0059.181,207,900
Aug. 31, 202159.7560.0159.2859.9059.084,135,600
Aug. 30, 202159.7860.1559.5959.9659.142,102,500
Aug. 27, 202159.3360.0059.3359.7858.961,484,400
Aug. 26, 202159.0859.3858.8359.2258.411,825,600
Aug. 25, 202159.2259.6158.9359.2658.454,466,600
Aug. 24, 202159.1759.3258.7259.1058.29979,700
Aug. 23, 202159.1159.2758.7459.1358.322,064,100
Aug. 20, 202158.0958.8657.8058.7557.951,430,200
Aug. 19, 202159.0059.0258.0758.6557.851,566,600
Aug. 18, 202160.0660.2659.3159.3658.551,665,100
Aug. 17, 202160.4260.4959.7660.1559.331,484,500
Aug. 16, 202159.9960.5059.6560.4559.621,196,500
Aug. 13, 202160.2660.3059.6060.1259.301,377,100
Aug. 12, 202161.0861.2360.1660.2459.421,497,400
Aug. 11, 202160.6561.1460.5660.9760.141,231,300
Aug. 10, 202160.6760.7260.1660.6559.821,717,800
Aug. 09, 202161.0061.0660.3560.3959.561,533,100
Aug. 06, 202161.2461.3760.8561.2560.41976,000
Aug. 05, 202161.1761.2960.7260.9760.142,550,400
Aug. 04, 202161.0061.4460.5860.9560.121,678,300
Aug. 03, 202160.5861.3860.4361.1460.302,319,100
Jul. 30, 202161.1661.2560.1560.8259.993,133,500
Jul. 29, 202162.3562.3661.0761.3160.471,606,500
Jul. 28, 202161.7462.1061.2561.9361.08951,700
Jul. 27, 202161.1061.8760.8961.6360.791,867,300
Jul. 26, 202160.8761.4460.8461.2760.432,618,300
Jul. 23, 202161.2961.3860.8761.0260.192,188,400
Jul. 22, 202160.9861.4060.8061.0360.203,902,400
Jul. 21, 202160.6061.1360.5960.9160.082,138,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...