TC Energy Corporation (TRP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 72.70 | 73.91 | 72.70 | 73.36 | 73.36 | 1,743,100 |
| May 19, 2022 | 72.48 | 73.43 | 72.07 | 73.13 | 73.13 | 1,277,400 |
| May 18, 2022 | 73.35 | 73.83 | 72.98 | 73.38 | 73.38 | 1,687,400 |
| May 17, 2022 | 72.74 | 73.30 | 72.29 | 73.26 | 73.26 | 1,722,900 |
| May 16, 2022 | 71.68 | 72.91 | 71.66 | 72.40 | 72.40 | 6,658,800 |
| May 13, 2022 | 71.49 | 71.89 | 71.10 | 71.55 | 71.55 | 2,087,500 |
| May 12, 2022 | 69.93 | 70.97 | 69.54 | 70.95 | 70.95 | 2,298,100 |
| May 11, 2022 | 70.19 | 70.94 | 69.55 | 69.83 | 69.83 | 3,503,900 |
| May 10, 2022 | 70.00 | 70.77 | 68.98 | 69.87 | 69.87 | 4,075,300 |
| May 09, 2022 | 70.80 | 70.96 | 69.22 | 69.67 | 69.67 | 2,167,200 |
| May 06, 2022 | 70.82 | 71.84 | 70.14 | 71.43 | 71.43 | 3,409,500 |
| May 05, 2022 | 71.77 | 71.91 | 69.89 | 70.46 | 70.46 | 2,379,000 |
| May 04, 2022 | 70.06 | 71.53 | 69.76 | 71.33 | 71.33 | 2,825,200 |
| May 03, 2022 | 68.39 | 69.78 | 68.33 | 69.40 | 69.40 | 2,166,700 |
| May 02, 2022 | 68.25 | 68.85 | 67.59 | 68.28 | 68.28 | 4,004,000 |
| Apr 29, 2022 | 70.71 | 70.80 | 67.69 | 67.95 | 67.95 | 6,042,600 |
| Apr 28, 2022 | 71.00 | 71.99 | 70.80 | 71.67 | 71.67 | 5,065,400 |
| Apr 27, 2022 | 70.49 | 70.99 | 70.03 | 70.61 | 70.61 | 3,383,700 |
| Apr 26, 2022 | 70.93 | 71.30 | 70.10 | 70.52 | 70.52 | 3,574,700 |
| Apr 25, 2022 | 71.31 | 71.71 | 70.10 | 71.16 | 71.16 | 6,536,700 |
| Apr 22, 2022 | 73.14 | 73.24 | 71.78 | 72.50 | 72.50 | 6,529,200 |
| Apr 21, 2022 | 72.53 | 73.73 | 71.91 | 73.15 | 73.15 | 4,110,500 |
| Apr 20, 2022 | 72.14 | 72.68 | 71.67 | 72.25 | 72.25 | 3,130,500 |
| Apr 19, 2022 | 72.20 | 72.77 | 72.12 | 72.39 | 72.39 | 2,110,600 |
| Apr 18, 2022 | 72.51 | 72.81 | 72.13 | 72.26 | 72.26 | 5,069,100 |
| Apr 14, 2022 | 72.27 | 72.86 | 72.27 | 72.45 | 72.45 | 7,157,600 |
| Apr 13, 2022 | 72.86 | 73.37 | 72.28 | 72.37 | 72.37 | 2,654,300 |
| Apr 12, 2022 | 72.40 | 73.00 | 72.07 | 72.18 | 72.18 | 3,476,700 |
| Apr 11, 2022 | 72.70 | 73.29 | 72.30 | 72.40 | 72.40 | 10,174,100 |
| Apr 08, 2022 | 74.14 | 74.39 | 73.62 | 73.78 | 73.78 | 1,689,200 |
| Apr 07, 2022 | 73.69 | 73.93 | 72.93 | 73.73 | 73.73 | 2,954,300 |
| Apr 06, 2022 | 72.28 | 73.69 | 72.25 | 73.65 | 73.65 | 2,520,600 |
| Apr 05, 2022 | 72.02 | 73.11 | 71.89 | 72.31 | 72.31 | 9,961,400 |
| Apr 04, 2022 | 71.86 | 72.16 | 71.31 | 71.90 | 71.90 | 17,454,200 |
| Apr 01, 2022 | 70.53 | 71.52 | 70.52 | 71.46 | 71.46 | 10,646,500 |
| Mar 31, 2022 | 71.15 | 71.49 | 70.46 | 70.51 | 70.51 | 5,415,200 |
| Mar 30, 2022 | 71.96 | 71.96 | 70.90 | 71.36 | 71.36 | 11,520,700 |
| Mar 29, 2022 | 71.75 | 72.78 | 71.10 | 72.63 | 72.63 | 14,712,900 |
| Mar 28, 2022 | 72.17 | 72.74 | 71.84 | 72.01 | 72.01 | 7,730,900 |
| Mar 25, 2022 | 71.10 | 72.57 | 71.04 | 72.37 | 72.37 | 16,192,500 |
| Mar 24, 2022 | 71.45 | 71.87 | 70.65 | 71.06 | 71.06 | 12,797,800 |
| Mar 23, 2022 | 70.72 | 71.10 | 70.50 | 70.72 | 70.72 | 14,964,900 |
| Mar 22, 2022 | 70.71 | 71.20 | 70.28 | 70.37 | 70.37 | 6,771,300 |
| Mar 21, 2022 | 69.13 | 70.76 | 69.10 | 70.55 | 70.55 | 4,424,300 |
| Mar 18, 2022 | 68.80 | 69.37 | 68.60 | 68.81 | 68.81 | 9,426,200 |
| Mar 17, 2022 | 68.56 | 69.66 | 68.22 | 68.90 | 68.90 | 3,416,800 |
| Mar 16, 2022 | 69.61 | 69.61 | 67.87 | 68.06 | 68.06 | 3,127,900 |
| Mar 15, 2022 | 68.00 | 69.52 | 67.57 | 69.33 | 69.33 | 2,201,700 |
| Mar 14, 2022 | 69.37 | 69.59 | 68.47 | 68.65 | 68.65 | 8,019,700 |
| Mar 11, 2022 | 71.24 | 71.59 | 69.65 | 69.66 | 69.66 | 4,494,900 |
| Mar 10, 2022 | 71.44 | 72.30 | 71.23 | 71.67 | 71.67 | 5,038,400 |
| Mar 09, 2022 | 71.59 | 72.37 | 71.07 | 71.35 | 71.35 | 4,446,600 |
| Mar 08, 2022 | 71.84 | 73.17 | 71.49 | 72.03 | 72.03 | 5,017,300 |
| Mar 07, 2022 | 72.00 | 72.46 | 71.12 | 71.43 | 71.43 | 7,230,300 |
| Mar 04, 2022 | 70.15 | 71.96 | 70.12 | 71.73 | 71.73 | 5,640,500 |
| Mar 03, 2022 | 69.46 | 70.56 | 69.46 | 70.21 | 70.21 | 2,840,600 |
| Mar 02, 2022 | 68.40 | 69.78 | 68.39 | 69.49 | 69.49 | 2,487,200 |
| Mar 01, 2022 | 68.00 | 68.70 | 67.54 | 68.13 | 68.13 | 2,100,800 |
| Feb 28, 2022 | 66.55 | 68.11 | 66.36 | 68.10 | 68.10 | 5,786,900 |
| Feb 25, 2022 | 65.51 | 67.00 | 65.51 | 66.68 | 66.68 | 2,422,100 |
| Feb 24, 2022 | 66.34 | 66.65 | 65.46 | 65.88 | 65.88 | 4,797,100 |
| Feb 23, 2022 | 66.25 | 66.82 | 66.09 | 66.58 | 66.58 | 3,253,600 |
| Feb 22, 2022 | 66.70 | 67.00 | 65.57 | 66.25 | 66.25 | 4,476,200 |
| Feb 18, 2022 | 66.57 | 67.01 | 66.24 | 66.81 | 66.81 | 3,258,600 |
| Feb 17, 2022 | 66.31 | 67.12 | 66.15 | 66.60 | 66.60 | 2,626,300 |
| Feb 16, 2022 | 66.50 | 66.85 | 65.91 | 66.49 | 66.49 | 5,417,800 |
| Feb 15, 2022 | 66.11 | 67.34 | 66.11 | 67.16 | 67.16 | 3,862,700 |
| Feb 14, 2022 | 66.91 | 66.94 | 65.70 | 66.63 | 66.63 | 4,380,900 |
| Feb 11, 2022 | 65.64 | 67.11 | 65.46 | 66.89 | 66.89 | 3,248,100 |
| Feb 10, 2022 | 65.73 | 66.37 | 65.45 | 65.54 | 65.54 | 1,733,900 |
| Feb 09, 2022 | 65.50 | 65.88 | 65.18 | 65.85 | 65.85 | 3,157,400 |
| Feb 08, 2022 | 64.53 | 65.43 | 64.53 | 65.16 | 65.16 | 3,276,900 |
| Feb 07, 2022 | 64.59 | 65.03 | 64.12 | 64.97 | 64.97 | 3,034,000 |
| Feb 04, 2022 | 64.70 | 65.24 | 64.38 | 64.53 | 64.53 | 1,899,100 |
| Feb 03, 2022 | 64.75 | 64.95 | 64.35 | 64.44 | 64.44 | 1,627,700 |
| Feb 02, 2022 | 64.42 | 65.27 | 64.26 | 65.04 | 65.04 | 2,954,200 |
| Feb 01, 2022 | 65.76 | 65.78 | 64.35 | 64.41 | 64.41 | 4,149,400 |
| Jan 31, 2022 | 65.72 | 66.05 | 65.34 | 65.64 | 65.64 | 4,000,500 |
| Jan 28, 2022 | 64.72 | 65.65 | 64.51 | 65.61 | 65.61 | 4,668,200 |
| Jan 27, 2022 | 64.40 | 65.10 | 63.99 | 64.72 | 64.72 | 3,002,700 |
| Jan 26, 2022 | 63.89 | 64.74 | 63.70 | 64.10 | 64.10 | 2,583,400 |
| Jan 25, 2022 | 62.16 | 63.76 | 61.64 | 63.38 | 63.38 | 3,404,900 |
| Jan 24, 2022 | 62.50 | 63.10 | 61.22 | 62.37 | 62.37 | 9,989,300 |
| Jan 21, 2022 | 63.11 | 63.80 | 62.82 | 63.09 | 63.09 | 4,665,200 |
| Jan 20, 2022 | 63.35 | 64.15 | 63.34 | 63.80 | 63.80 | 3,837,900 |
| Jan 19, 2022 | 63.40 | 63.67 | 62.22 | 63.65 | 63.65 | 2,702,600 |
| Jan 18, 2022 | 62.98 | 63.36 | 62.59 | 63.25 | 63.25 | 4,286,100 |
| Jan 17, 2022 | 62.74 | 63.63 | 62.70 | 63.29 | 63.29 | 7,254,800 |
| Jan 14, 2022 | 62.59 | 63.03 | 61.97 | 62.80 | 62.80 | 3,192,000 |
| Jan 13, 2022 | 63.37 | 64.14 | 63.22 | 63.59 | 63.59 | 2,191,100 |
| Jan 12, 2022 | 62.85 | 63.44 | 62.73 | 63.40 | 63.40 | 2,279,800 |
| Jan 11, 2022 | 62.26 | 63.10 | 62.03 | 62.86 | 62.86 | 4,902,900 |
| Jan 10, 2022 | 61.76 | 62.43 | 61.33 | 62.39 | 62.39 | 4,834,000 |
| Jan 07, 2022 | 60.60 | 61.77 | 60.39 | 61.68 | 61.68 | 2,785,200 |
| Jan 06, 2022 | 59.92 | 60.71 | 59.62 | 60.63 | 60.63 | 3,721,700 |
| Jan 05, 2022 | 59.94 | 61.11 | 59.81 | 59.84 | 59.84 | 7,191,600 |
| Jan 04, 2022 | 59.71 | 60.23 | 59.26 | 59.73 | 59.73 | 14,402,900 |
| Dec 31, 2021 | 58.70 | 59.04 | 58.38 | 58.83 | 58.83 | 3,171,100 |
| Dec 30, 2021 | 59.52 | 59.76 | 58.77 | 58.87 | 58.87 | 11,095,000 |
| Dec 30, 2021 | 0.87 Dividend | |||||
| *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.
