TC Energy Corporation (TRP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 09:56AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 09, 2021 | 58.80 | 58.90 | 58.32 | 58.42 | 58.42 | 166,019 |
| Dec. 08, 2021 | 59.73 | 59.73 | 58.89 | 58.90 | 58.90 | 1,854,500 |
| Dec. 07, 2021 | 59.06 | 59.90 | 59.03 | 59.65 | 59.65 | 2,326,500 |
| Dec. 06, 2021 | 59.24 | 59.47 | 58.82 | 58.90 | 58.90 | 5,126,600 |
| Dec. 03, 2021 | 59.07 | 59.43 | 58.77 | 59.03 | 59.03 | 3,643,100 |
| Dec. 02, 2021 | 58.38 | 59.30 | 58.28 | 58.92 | 58.92 | 3,749,900 |
| Dec. 01, 2021 | 60.20 | 60.78 | 58.37 | 58.41 | 58.41 | 2,843,400 |
| Nov. 30, 2021 | 60.56 | 60.56 | 59.70 | 59.92 | 59.92 | 5,761,200 |
| Nov. 29, 2021 | 61.50 | 61.80 | 60.87 | 61.02 | 61.02 | 2,805,800 |
| Nov. 26, 2021 | 60.80 | 61.62 | 60.21 | 60.90 | 60.90 | 2,616,300 |
| Nov. 25, 2021 | 61.73 | 61.86 | 61.43 | 61.72 | 61.72 | 654,100 |
| Nov. 24, 2021 | 61.31 | 61.79 | 61.02 | 61.64 | 61.64 | 1,496,400 |
| Nov. 23, 2021 | 60.79 | 61.56 | 60.75 | 61.51 | 61.51 | 4,560,500 |
| Nov. 22, 2021 | 60.03 | 60.84 | 59.86 | 60.59 | 60.59 | 5,081,200 |
| Nov. 19, 2021 | 60.41 | 60.58 | 59.61 | 60.23 | 60.23 | 3,525,100 |
| Nov. 18, 2021 | 60.91 | 61.31 | 60.55 | 60.69 | 60.69 | 3,236,100 |
| Nov. 17, 2021 | 61.00 | 61.69 | 60.86 | 61.06 | 61.06 | 3,663,600 |
| Nov. 16, 2021 | 62.12 | 62.36 | 61.04 | 61.29 | 61.29 | 3,154,500 |
| Nov. 15, 2021 | 62.24 | 62.34 | 61.60 | 62.03 | 62.03 | 2,536,300 |
| Nov. 12, 2021 | 62.11 | 62.50 | 61.90 | 62.23 | 62.23 | 1,545,700 |
| Nov. 11, 2021 | 62.87 | 62.92 | 62.17 | 62.34 | 62.34 | 2,248,600 |
| Nov. 10, 2021 | 62.81 | 63.11 | 62.25 | 62.51 | 62.51 | 1,980,200 |
| Nov. 09, 2021 | 62.98 | 63.66 | 62.72 | 62.83 | 62.83 | 2,360,000 |
| Nov. 08, 2021 | 64.08 | 64.10 | 62.56 | 62.98 | 62.98 | 4,474,400 |
| Nov. 05, 2021 | 66.51 | 66.77 | 64.00 | 64.05 | 64.05 | 5,105,400 |
| Nov. 04, 2021 | 67.00 | 67.26 | 66.33 | 66.66 | 66.66 | 2,563,800 |
| Nov. 03, 2021 | 66.90 | 67.25 | 66.64 | 66.83 | 66.83 | 982,200 |
| Nov. 02, 2021 | 67.30 | 67.34 | 66.80 | 67.22 | 67.22 | 1,390,600 |
| Nov. 01, 2021 | 67.31 | 67.68 | 66.89 | 67.40 | 67.40 | 1,575,400 |
| Oct. 29, 2021 | 67.40 | 67.41 | 66.65 | 66.95 | 66.95 | 4,791,800 |
| Oct. 28, 2021 | 67.25 | 67.66 | 66.53 | 67.45 | 67.45 | 3,589,200 |
| Oct. 27, 2021 | 67.62 | 67.95 | 67.23 | 67.30 | 67.30 | 3,146,100 |
| Oct. 26, 2021 | 67.89 | 68.03 | 67.44 | 67.55 | 67.55 | 1,914,500 |
| Oct. 25, 2021 | 68.15 | 68.20 | 67.30 | 67.90 | 67.90 | 7,216,000 |
| Oct. 22, 2021 | 67.53 | 68.12 | 67.38 | 68.02 | 68.02 | 5,396,800 |
| Oct. 21, 2021 | 67.78 | 68.19 | 67.16 | 67.60 | 67.60 | 3,083,300 |
| Oct. 20, 2021 | 67.27 | 68.02 | 67.01 | 67.97 | 67.97 | 3,386,900 |
| Oct. 19, 2021 | 66.72 | 67.40 | 66.47 | 67.35 | 67.35 | 6,250,300 |
| Oct. 18, 2021 | 66.40 | 66.71 | 66.16 | 66.50 | 66.50 | 6,730,100 |
| Oct. 15, 2021 | 65.26 | 66.46 | 65.26 | 66.39 | 66.39 | 6,707,000 |
| Oct. 14, 2021 | 64.36 | 65.07 | 64.25 | 65.00 | 65.00 | 6,739,900 |
| Oct. 13, 2021 | 63.63 | 64.19 | 63.48 | 64.18 | 64.18 | 3,276,800 |
| Oct. 12, 2021 | 62.37 | 64.04 | 62.15 | 63.85 | 63.85 | 7,161,300 |
| Oct. 08, 2021 | 61.80 | 62.24 | 61.46 | 62.12 | 62.12 | 1,762,200 |
| Oct. 07, 2021 | 61.46 | 61.83 | 61.29 | 61.66 | 61.66 | 2,018,100 |
| Oct. 06, 2021 | 61.05 | 61.27 | 60.26 | 61.20 | 61.20 | 4,416,400 |
| Oct. 05, 2021 | 62.16 | 62.30 | 61.17 | 61.36 | 61.36 | 16,087,200 |
| Oct. 04, 2021 | 61.29 | 62.40 | 61.29 | 61.82 | 61.82 | 9,400,200 |
| Oct. 01, 2021 | 61.91 | 61.91 | 60.69 | 61.48 | 61.48 | 4,646,700 |
| Sep. 30, 2021 | 61.54 | 61.75 | 60.82 | 60.96 | 60.96 | 8,315,700 |
| Sep. 29, 2021 | 61.64 | 61.80 | 61.09 | 61.38 | 61.38 | 5,369,100 |
| Sep. 28, 2021 | 63.00 | 63.00 | 61.39 | 61.41 | 61.41 | 6,953,200 |
| Sep. 28, 2021 | 0.87 Dividend | |||||
| Sep. 27, 2021 | 63.26 | 64.13 | 63.17 | 63.68 | 62.81 | 17,229,400 |
| Sep. 24, 2021 | 62.33 | 62.95 | 62.25 | 62.88 | 62.02 | 4,944,400 |
| Sep. 23, 2021 | 61.76 | 62.45 | 61.50 | 62.28 | 61.43 | 19,155,600 |
| Sep. 22, 2021 | 62.16 | 62.41 | 61.76 | 61.79 | 60.95 | 4,678,900 |
| Sep. 21, 2021 | 61.58 | 62.43 | 61.57 | 61.77 | 60.93 | 3,260,700 |
| Sep. 20, 2021 | 62.30 | 62.53 | 60.91 | 61.30 | 60.46 | 17,807,800 |
| Sep. 17, 2021 | 61.69 | 62.74 | 61.69 | 62.70 | 61.84 | 6,894,400 |
| Sep. 16, 2021 | 62.84 | 63.28 | 62.45 | 62.47 | 61.62 | 2,198,400 |
| Sep. 15, 2021 | 62.35 | 62.86 | 62.30 | 62.80 | 61.94 | 5,903,500 |
| Sep. 14, 2021 | 62.44 | 62.81 | 62.10 | 62.22 | 61.37 | 5,485,600 |
| Sep. 13, 2021 | 61.41 | 62.90 | 61.35 | 62.79 | 61.93 | 5,927,000 |
| Sep. 10, 2021 | 61.18 | 61.24 | 60.61 | 61.08 | 60.25 | 3,272,300 |
| Sep. 09, 2021 | 61.60 | 61.60 | 60.83 | 61.02 | 60.19 | 2,099,600 |
| Sep. 08, 2021 | 61.34 | 62.05 | 61.20 | 61.64 | 60.80 | 2,273,100 |
| Sep. 07, 2021 | 60.72 | 61.22 | 60.68 | 61.08 | 60.25 | 3,708,800 |
| Sep. 03, 2021 | 60.50 | 60.61 | 60.12 | 60.57 | 59.74 | 2,227,000 |
| Sep. 02, 2021 | 60.22 | 60.47 | 59.94 | 60.45 | 59.62 | 1,017,800 |
| Sep. 01, 2021 | 60.10 | 60.48 | 59.95 | 60.00 | 59.18 | 1,207,900 |
| Aug. 31, 2021 | 59.75 | 60.01 | 59.28 | 59.90 | 59.08 | 4,135,600 |
| Aug. 30, 2021 | 59.78 | 60.15 | 59.59 | 59.96 | 59.14 | 2,102,500 |
| Aug. 27, 2021 | 59.33 | 60.00 | 59.33 | 59.78 | 58.96 | 1,484,400 |
| Aug. 26, 2021 | 59.08 | 59.38 | 58.83 | 59.22 | 58.41 | 1,825,600 |
| Aug. 25, 2021 | 59.22 | 59.61 | 58.93 | 59.26 | 58.45 | 4,466,600 |
| Aug. 24, 2021 | 59.17 | 59.32 | 58.72 | 59.10 | 58.29 | 979,700 |
| Aug. 23, 2021 | 59.11 | 59.27 | 58.74 | 59.13 | 58.32 | 2,064,100 |
| Aug. 20, 2021 | 58.09 | 58.86 | 57.80 | 58.75 | 57.95 | 1,430,200 |
| Aug. 19, 2021 | 59.00 | 59.02 | 58.07 | 58.65 | 57.85 | 1,566,600 |
| Aug. 18, 2021 | 60.06 | 60.26 | 59.31 | 59.36 | 58.55 | 1,665,100 |
| Aug. 17, 2021 | 60.42 | 60.49 | 59.76 | 60.15 | 59.33 | 1,484,500 |
| Aug. 16, 2021 | 59.99 | 60.50 | 59.65 | 60.45 | 59.62 | 1,196,500 |
| Aug. 13, 2021 | 60.26 | 60.30 | 59.60 | 60.12 | 59.30 | 1,377,100 |
| Aug. 12, 2021 | 61.08 | 61.23 | 60.16 | 60.24 | 59.42 | 1,497,400 |
| Aug. 11, 2021 | 60.65 | 61.14 | 60.56 | 60.97 | 60.14 | 1,231,300 |
| Aug. 10, 2021 | 60.67 | 60.72 | 60.16 | 60.65 | 59.82 | 1,717,800 |
| Aug. 09, 2021 | 61.00 | 61.06 | 60.35 | 60.39 | 59.56 | 1,533,100 |
| Aug. 06, 2021 | 61.24 | 61.37 | 60.85 | 61.25 | 60.41 | 976,000 |
| Aug. 05, 2021 | 61.17 | 61.29 | 60.72 | 60.97 | 60.14 | 2,550,400 |
| Aug. 04, 2021 | 61.00 | 61.44 | 60.58 | 60.95 | 60.12 | 1,678,300 |
| Aug. 03, 2021 | 60.58 | 61.38 | 60.43 | 61.14 | 60.30 | 2,319,100 |
| Jul. 30, 2021 | 61.16 | 61.25 | 60.15 | 60.82 | 59.99 | 3,133,500 |
| Jul. 29, 2021 | 62.35 | 62.36 | 61.07 | 61.31 | 60.47 | 1,606,500 |
| Jul. 28, 2021 | 61.74 | 62.10 | 61.25 | 61.93 | 61.08 | 951,700 |
| Jul. 27, 2021 | 61.10 | 61.87 | 60.89 | 61.63 | 60.79 | 1,867,300 |
| Jul. 26, 2021 | 60.87 | 61.44 | 60.84 | 61.27 | 60.43 | 2,618,300 |
| Jul. 23, 2021 | 61.29 | 61.38 | 60.87 | 61.02 | 60.19 | 2,188,400 |
| Jul. 22, 2021 | 60.98 | 61.40 | 60.80 | 61.03 | 60.20 | 3,902,400 |
| Jul. 21, 2021 | 60.60 | 61.13 | 60.59 | 60.91 | 60.08 | 2,138,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
