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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2021	-	-	-	-	-	-
Jan. 15, 2021	56.02	56.58	55.38	56.57	56.57	4,660,900
Jan. 14, 2021	54.80	56.09	54.80	55.97	55.97	5,399,600
Jan. 13, 2021	54.19	55.01	53.95	54.90	54.90	2,988,600
Jan. 12, 2021	53.80	54.19	53.20	53.94	53.94	5,860,600
Jan. 11, 2021	53.64	54.06	53.40	53.95	53.95	5,275,700
Jan. 08, 2021	54.72	54.82	53.75	53.97	53.97	6,109,500
Jan. 07, 2021	52.68	54.59	52.43	54.34	54.34	4,304,600
Jan. 06, 2021	53.88	54.09	52.55	52.83	52.83	3,872,400
Jan. 05, 2021	52.36	54.34	52.30	53.63	53.63	5,684,200
Jan. 04, 2021	52.44	52.54	51.26	52.19	52.19	4,602,500
Dec. 31, 2020	51.16	52.30	51.10	51.75	51.75	6,898,000
Dec. 30, 2020	51.85	51.93	51.26	51.28	51.28	6,533,800
Dec. 30, 2020	0.81 Dividend
Dec. 29, 2020	52.87	53.18	52.45	52.62	51.81	6,537,000
Dec. 24, 2020	52.87	53.19	52.70	52.96	52.14	2,978,800
Dec. 23, 2020	52.80	53.35	52.46	52.83	52.02	6,518,600
Dec. 22, 2020	53.16	53.20	52.45	52.60	51.79	10,337,300
Dec. 21, 2020	54.08	54.29	52.75	53.02	52.20	7,887,600
Dec. 18, 2020	55.61	55.75	54.80	54.81	53.97	10,135,700
Dec. 17, 2020	56.58	56.70	55.39	55.51	54.66	2,966,900
Dec. 16, 2020	57.16	57.30	56.17	56.41	55.54	3,903,600
Dec. 15, 2020	56.65	57.18	56.30	56.90	56.02	3,570,300
Dec. 14, 2020	58.23	58.31	56.36	56.41	55.54	8,838,300
Dec. 11, 2020	58.10	58.28	57.49	57.94	57.05	3,200,800
Dec. 10, 2020	57.77	58.33	57.65	58.29	57.39	2,511,700
Dec. 09, 2020	58.00	58.40	57.48	57.90	57.01	3,061,100
Dec. 08, 2020	58.05	58.50	57.76	57.80	56.91	3,704,800
Dec. 07, 2020	58.59	58.77	57.45	58.19	57.29	3,549,100
Dec. 04, 2020	58.42	59.18	58.28	58.86	57.95	2,951,300
Dec. 03, 2020	58.08	58.68	57.97	58.11	57.22	2,486,800
Dec. 02, 2020	57.57	58.16	57.35	58.15	57.25	1,888,900
Dec. 01, 2020	57.75	58.04	56.89	57.60	56.71	1,737,100
Nov. 30, 2020	58.65	58.96	56.97	57.13	56.25	4,539,700
Nov. 27, 2020	58.84	59.35	58.54	59.31	58.40	1,446,200
Nov. 26, 2020	58.65	59.00	58.52	58.90	57.99	555,600
Nov. 25, 2020	58.54	58.88	58.28	58.59	57.69	1,682,800
Nov. 24, 2020	58.21	59.13	57.56	58.57	57.67	2,291,000
Nov. 23, 2020	56.52	57.32	56.46	57.19	56.31	1,843,800
Nov. 20, 2020	55.41	56.43	54.97	56.20	55.33	1,577,500
Nov. 19, 2020	54.71	55.70	54.27	55.46	54.61	1,801,000
Nov. 18, 2020	56.65	56.86	54.69	54.71	53.87	1,718,400
Nov. 17, 2020	56.20	56.44	55.15	56.30	55.43	1,855,600
Nov. 16, 2020	55.72	56.77	55.33	56.25	55.38	3,479,700
Nov. 13, 2020	53.96	55.04	53.89	54.73	53.89	2,048,200
Nov. 12, 2020	55.47	55.48	53.48	53.66	52.83	2,492,400
Nov. 11, 2020	56.15	56.28	55.40	55.50	54.65	2,290,400
Nov. 10, 2020	53.94	55.81	53.63	55.71	54.85	3,256,400
Nov. 09, 2020	53.00	54.28	52.10	53.39	52.57	2,975,300
Nov. 06, 2020	52.42	52.72	50.61	50.61	49.83	2,148,600
Nov. 05, 2020	53.27	53.68	52.16	52.29	51.49	1,872,000
Nov. 04, 2020	52.90	54.05	52.40	52.66	51.85	2,546,800
Nov. 03, 2020	52.27	52.68	52.00	52.51	51.70	2,617,800
Nov. 02, 2020	53.00	53.00	51.48	51.55	50.76	1,884,800
Oct. 30, 2020	52.65	52.80	51.95	52.44	51.63	3,841,700
Oct. 29, 2020	53.31	53.92	52.74	52.82	52.01	2,924,300
Oct. 28, 2020	54.09	54.71	53.40	53.40	52.58	2,454,500
Oct. 27, 2020	54.35	55.14	54.03	54.84	54.00	2,286,800
Oct. 26, 2020	55.09	55.19	54.17	54.74	53.90	2,402,900
Oct. 23, 2020	56.00	56.21	55.15	55.36	54.51	2,427,700
Oct. 22, 2020	55.44	56.07	55.30	55.65	54.79	2,585,000
Oct. 21, 2020	56.15	56.15	55.35	55.38	54.53	3,037,300
Oct. 20, 2020	56.06	56.67	55.60	56.46	55.59	3,240,300
Oct. 19, 2020	56.96	57.08	55.48	55.63	54.77	3,920,400
Oct. 16, 2020	57.65	57.83	56.71	56.71	55.84	2,715,700
Oct. 15, 2020	56.81	58.10	56.55	57.83	56.94	3,090,600
Oct. 14, 2020	57.49	58.10	57.01	57.01	56.13	5,696,800
Oct. 13, 2020	56.99	57.68	56.90	57.31	56.43	3,989,500
Oct. 09, 2020	57.83	58.15	57.33	57.42	56.54	3,472,400
Oct. 08, 2020	56.02	58.02	56.01	57.92	57.03	3,578,000
Oct. 07, 2020	55.05	55.79	54.90	55.66	54.80	1,930,500
Oct. 06, 2020	56.49	56.56	54.50	55.03	54.18	4,608,600
Oct. 05, 2020	56.27	56.39	54.91	55.90	55.04	7,079,800
Oct. 02, 2020	55.00	55.97	54.73	55.91	55.05	4,042,100
Oct. 01, 2020	55.97	56.19	55.13	55.29	54.44	3,268,800
Sep. 30, 2020	58.06	58.32	55.90	55.90	55.04	6,307,700
Sep. 29, 2020	58.34	58.57	57.37	57.90	57.01	1,543,200
Sep. 29, 2020	0.81 Dividend
Sep. 28, 2020	60.20	60.54	59.06	59.20	57.49	6,772,700
Sep. 25, 2020	58.48	59.74	58.37	59.71	57.99	4,127,500
Sep. 24, 2020	58.57	59.09	58.22	58.65	56.96	3,316,700
Sep. 23, 2020	61.30	61.49	58.63	58.63	56.94	2,130,000
Sep. 22, 2020	59.62	61.43	59.60	61.18	59.41	3,116,900
Sep. 21, 2020	59.98	60.28	58.28	59.51	57.79	4,260,600
Sep. 18, 2020	60.15	60.62	59.64	60.47	58.72	8,922,700
Sep. 17, 2020	59.25	60.03	59.00	59.92	58.19	3,409,300
Sep. 16, 2020	60.22	60.53	59.57	59.71	57.99	2,241,200
Sep. 15, 2020	60.24	60.99	59.80	59.91	58.18	2,955,600
Sep. 14, 2020	60.54	60.80	59.92	60.03	58.30	2,352,700
Sep. 11, 2020	60.19	60.77	59.90	60.49	58.74	2,172,100
Sep. 10, 2020	60.91	61.04	60.02	60.07	58.34	2,446,600
Sep. 09, 2020	60.19	61.54	60.19	60.85	59.09	3,623,800
Sep. 08, 2020	59.29	60.24	59.01	59.61	57.89	3,482,900
Sep. 04, 2020	61.03	61.28	59.15	59.50	57.78	3,166,600
Sep. 03, 2020	60.90	61.51	60.67	61.03	59.27	1,429,000
Sep. 02, 2020	61.02	61.97	60.84	61.06	59.30	3,178,100
Sep. 01, 2020	60.74	61.46	60.52	61.03	59.27	2,147,200
Aug. 31, 2020	62.04	62.09	60.75	60.99	59.23	2,584,000
Aug. 28, 2020	62.96	62.96	62.03	62.22	60.42	896,100
Aug. 27, 2020	63.00	63.46	62.11	62.68	60.87	1,334,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,909.03-49.07(-0.27%)

S&P 5003,768.25-27.29(-0.72%)

DOW30,814.26-177.24(-0.57%)

TC Energy Corporation (TRP.TO)

S&P/TSX
17,909.03
-49.07(-0.27%)

S&P 500
3,768.25
-27.29(-0.72%)

DOW
30,814.26
-177.24(-0.57%)