Canada Markets open in 5 hrs 49 mins

TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
56.57+0.60 (+1.07%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021------
Jan. 15, 202156.0256.5855.3856.5756.574,660,900
Jan. 14, 202154.8056.0954.8055.9755.975,399,600
Jan. 13, 202154.1955.0153.9554.9054.902,988,600
Jan. 12, 202153.8054.1953.2053.9453.945,860,600
Jan. 11, 202153.6454.0653.4053.9553.955,275,700
Jan. 08, 202154.7254.8253.7553.9753.976,109,500
Jan. 07, 202152.6854.5952.4354.3454.344,304,600
Jan. 06, 202153.8854.0952.5552.8352.833,872,400
Jan. 05, 202152.3654.3452.3053.6353.635,684,200
Jan. 04, 202152.4452.5451.2652.1952.194,602,500
Dec. 31, 202051.1652.3051.1051.7551.756,898,000
Dec. 30, 202051.8551.9351.2651.2851.286,533,800
Dec. 30, 20200.81 Dividend
Dec. 29, 202052.8753.1852.4552.6251.816,537,000
Dec. 24, 202052.8753.1952.7052.9652.142,978,800
Dec. 23, 202052.8053.3552.4652.8352.026,518,600
Dec. 22, 202053.1653.2052.4552.6051.7910,337,300
Dec. 21, 202054.0854.2952.7553.0252.207,887,600
Dec. 18, 202055.6155.7554.8054.8153.9710,135,700
Dec. 17, 202056.5856.7055.3955.5154.662,966,900
Dec. 16, 202057.1657.3056.1756.4155.543,903,600
Dec. 15, 202056.6557.1856.3056.9056.023,570,300
Dec. 14, 202058.2358.3156.3656.4155.548,838,300
Dec. 11, 202058.1058.2857.4957.9457.053,200,800
Dec. 10, 202057.7758.3357.6558.2957.392,511,700
Dec. 09, 202058.0058.4057.4857.9057.013,061,100
Dec. 08, 202058.0558.5057.7657.8056.913,704,800
Dec. 07, 202058.5958.7757.4558.1957.293,549,100
Dec. 04, 202058.4259.1858.2858.8657.952,951,300
Dec. 03, 202058.0858.6857.9758.1157.222,486,800
Dec. 02, 202057.5758.1657.3558.1557.251,888,900
Dec. 01, 202057.7558.0456.8957.6056.711,737,100
Nov. 30, 202058.6558.9656.9757.1356.254,539,700
Nov. 27, 202058.8459.3558.5459.3158.401,446,200
Nov. 26, 202058.6559.0058.5258.9057.99555,600
Nov. 25, 202058.5458.8858.2858.5957.691,682,800
Nov. 24, 202058.2159.1357.5658.5757.672,291,000
Nov. 23, 202056.5257.3256.4657.1956.311,843,800
Nov. 20, 202055.4156.4354.9756.2055.331,577,500
Nov. 19, 202054.7155.7054.2755.4654.611,801,000
Nov. 18, 202056.6556.8654.6954.7153.871,718,400
Nov. 17, 202056.2056.4455.1556.3055.431,855,600
Nov. 16, 202055.7256.7755.3356.2555.383,479,700
Nov. 13, 202053.9655.0453.8954.7353.892,048,200
Nov. 12, 202055.4755.4853.4853.6652.832,492,400
Nov. 11, 202056.1556.2855.4055.5054.652,290,400
Nov. 10, 202053.9455.8153.6355.7154.853,256,400
Nov. 09, 202053.0054.2852.1053.3952.572,975,300
Nov. 06, 202052.4252.7250.6150.6149.832,148,600
Nov. 05, 202053.2753.6852.1652.2951.491,872,000
Nov. 04, 202052.9054.0552.4052.6651.852,546,800
Nov. 03, 202052.2752.6852.0052.5151.702,617,800
Nov. 02, 202053.0053.0051.4851.5550.761,884,800
Oct. 30, 202052.6552.8051.9552.4451.633,841,700
Oct. 29, 202053.3153.9252.7452.8252.012,924,300
Oct. 28, 202054.0954.7153.4053.4052.582,454,500
Oct. 27, 202054.3555.1454.0354.8454.002,286,800
Oct. 26, 202055.0955.1954.1754.7453.902,402,900
Oct. 23, 202056.0056.2155.1555.3654.512,427,700
Oct. 22, 202055.4456.0755.3055.6554.792,585,000
Oct. 21, 202056.1556.1555.3555.3854.533,037,300
Oct. 20, 202056.0656.6755.6056.4655.593,240,300
Oct. 19, 202056.9657.0855.4855.6354.773,920,400
Oct. 16, 202057.6557.8356.7156.7155.842,715,700
Oct. 15, 202056.8158.1056.5557.8356.943,090,600
Oct. 14, 202057.4958.1057.0157.0156.135,696,800
Oct. 13, 202056.9957.6856.9057.3156.433,989,500
Oct. 09, 202057.8358.1557.3357.4256.543,472,400
Oct. 08, 202056.0258.0256.0157.9257.033,578,000
Oct. 07, 202055.0555.7954.9055.6654.801,930,500
Oct. 06, 202056.4956.5654.5055.0354.184,608,600
Oct. 05, 202056.2756.3954.9155.9055.047,079,800
Oct. 02, 202055.0055.9754.7355.9155.054,042,100
Oct. 01, 202055.9756.1955.1355.2954.443,268,800
Sep. 30, 202058.0658.3255.9055.9055.046,307,700
Sep. 29, 202058.3458.5757.3757.9057.011,543,200
Sep. 29, 20200.81 Dividend
Sep. 28, 202060.2060.5459.0659.2057.496,772,700
Sep. 25, 202058.4859.7458.3759.7157.994,127,500
Sep. 24, 202058.5759.0958.2258.6556.963,316,700
Sep. 23, 202061.3061.4958.6358.6356.942,130,000
Sep. 22, 202059.6261.4359.6061.1859.413,116,900
Sep. 21, 202059.9860.2858.2859.5157.794,260,600
Sep. 18, 202060.1560.6259.6460.4758.728,922,700
Sep. 17, 202059.2560.0359.0059.9258.193,409,300
Sep. 16, 202060.2260.5359.5759.7157.992,241,200
Sep. 15, 202060.2460.9959.8059.9158.182,955,600
Sep. 14, 202060.5460.8059.9260.0358.302,352,700
Sep. 11, 202060.1960.7759.9060.4958.742,172,100
Sep. 10, 202060.9161.0460.0260.0758.342,446,600
Sep. 09, 202060.1961.5460.1960.8559.093,623,800
Sep. 08, 202059.2960.2459.0159.6157.893,482,900
Sep. 04, 202061.0361.2859.1559.5057.783,166,600
Sep. 03, 202060.9061.5160.6761.0359.271,429,000
Sep. 02, 202061.0261.9760.8461.0659.303,178,100
Sep. 01, 202060.7461.4660.5261.0359.272,147,200
Aug. 31, 202062.0462.0960.7560.9959.232,584,000
Aug. 28, 202062.9662.9662.0362.2260.42896,100
Aug. 27, 202063.0063.4662.1162.6860.871,334,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...