Canada Markets open in 2 hrs 9 mins

TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
57.74-0.45 (-0.77%)
At close: 04:00PM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 202258.0458.9257.6957.7457.745,295,600
Dec 02, 202258.4558.5757.3958.1958.1910,525,100
Dec 01, 202259.9160.1358.7858.7858.785,082,500
Nov 30, 202261.1361.2659.5159.6059.6013,903,600
Nov 29, 202265.7265.7761.1761.2661.268,372,400
Nov 28, 202265.5065.7565.1165.3865.383,956,500
Nov 25, 202265.7166.1965.5765.9765.971,309,500
Nov 24, 202265.1465.4564.8465.2565.251,369,200
Nov 23, 202264.5365.2864.4365.1765.174,262,900
Nov 22, 202264.2965.1464.1564.8564.853,911,000
Nov 21, 202264.3664.3663.0463.7963.793,962,600
Nov 18, 202263.9964.6463.9464.0064.003,269,400
Nov 17, 202264.1164.6963.6264.0064.002,959,300
Nov 16, 202263.5464.5863.4064.5064.502,985,300
Nov 15, 202263.4964.0763.1263.5563.552,045,300
Nov 14, 202263.9764.2863.0863.1163.114,813,700
Nov 11, 202263.3564.1962.8764.0264.022,597,400
Nov 10, 202262.4463.2861.9963.1463.143,991,400
Nov 09, 202261.1962.7260.9561.6661.663,578,100
Nov 08, 202260.0560.3659.6060.1660.161,411,200
Nov 07, 202260.2960.6359.5760.0660.062,114,700
Nov 04, 202260.7960.9859.7360.0660.063,298,800
Nov 03, 202259.9160.4559.5160.0660.061,719,500
Nov 02, 202259.5160.9759.4860.3660.364,980,200
Nov 01, 202260.5560.7059.5459.6259.621,032,200
Oct 31, 202259.2060.1459.1659.8459.843,824,000
Oct 28, 202260.5260.5759.0959.5259.522,848,600
Oct 27, 202259.5160.5759.3260.2460.244,015,400
Oct 26, 202258.3159.3458.2459.0059.004,139,700
Oct 25, 202258.0758.2957.3858.1658.163,030,000
Oct 24, 202259.0559.2258.0658.2158.215,024,400
Oct 21, 202257.9259.0157.7558.7358.732,990,900
Oct 20, 202258.7458.8357.6957.8257.826,371,200
Oct 19, 202258.4058.6957.9458.4558.454,814,500
Oct 18, 202258.3758.7757.4658.3958.394,083,900
Oct 17, 202257.1457.7256.5057.0357.0312,837,200
Oct 14, 202256.9957.3756.1656.2056.206,287,600
Oct 13, 202254.6757.1254.6056.9856.985,863,000
Oct 12, 202254.9155.5154.6454.7854.786,373,900
Oct 11, 202255.6055.9454.9755.2555.2513,517,200
Oct 07, 202255.8957.2855.7556.5956.594,019,500
Oct 06, 202257.5057.5455.5955.9655.964,993,800
Oct 05, 202259.0059.0057.0557.8357.835,422,200
Oct 04, 202258.4159.3058.0758.7458.745,467,700
Oct 03, 202256.7758.5156.7257.8457.848,039,000
Sept 30, 202256.4156.8455.6055.6455.645,198,500
Sept 29, 202257.6857.6855.7956.4756.477,894,300
Sept 28, 202257.2558.1256.7657.9757.975,642,700
Sept 27, 202258.8659.0957.4257.6657.666,269,900
Sept 26, 202259.0159.6057.8358.0658.0623,014,800
Sept 23, 202261.6561.7158.9659.2159.2112,004,500
Sept 22, 202262.9363.4362.5062.5162.518,820,500
Sept 21, 202263.3563.7262.5262.6662.665,963,300
Sept 20, 202262.8463.0962.3062.9462.9410,051,800
Sept 19, 202261.6763.1361.5563.0563.0510,872,400
Sept 16, 202262.8363.0462.0162.3962.399,410,000
Sept 15, 202263.6563.6762.9763.1863.182,576,600
Sept 14, 202263.3664.3963.3063.8163.815,137,200
Sept 13, 202263.7564.0863.0563.2863.284,760,500
Sept 12, 202263.5064.3663.4764.0164.017,631,300
Sept 09, 202262.9663.3562.7463.2663.265,503,500
Sept 08, 202262.9762.9962.1062.3962.393,264,900
Sept 07, 202261.4862.9161.0962.8762.875,038,800
Sept 06, 202263.3663.4761.8361.9361.938,302,800
Sept 02, 202263.3663.6062.7463.1163.114,851,700
Sept 01, 202263.0163.1362.1862.9462.944,241,200
Aug 31, 202264.2164.4963.1663.2963.294,295,500
Aug 30, 202266.0966.4764.7764.9464.941,796,500
Aug 29, 202265.5866.5465.2666.3866.383,324,900
Aug 26, 202266.1266.1465.4865.7465.741,419,900
Aug 25, 202266.4966.5065.3365.9065.901,909,700
Aug 24, 202266.0066.4965.9566.3766.372,482,400
Aug 23, 202265.4365.8765.1465.8265.822,097,200
Aug 22, 202264.1065.1063.9665.0865.081,575,000
Aug 19, 202264.3064.6663.9464.2564.252,404,800
Aug 18, 202264.1564.8464.1464.4264.423,010,100
Aug 17, 202264.8465.1563.8364.0264.022,031,400
Aug 16, 202264.8565.1264.3964.9664.961,936,900
Aug 15, 202264.8065.0064.3364.8764.874,888,300
Aug 12, 202264.6865.5664.6465.3265.324,087,500
Aug 11, 202263.5064.8663.4264.7664.764,660,600
Aug 10, 202262.6563.4362.1863.2663.266,210,000
Aug 09, 202263.4063.4262.4162.6562.653,838,700
Aug 08, 202263.0563.6262.8263.2263.224,449,200
Aug 05, 202262.5563.5562.3163.5563.557,786,400
Aug 04, 202266.0966.4065.4565.6365.631,722,900
Aug 03, 202266.2566.5065.5566.4066.402,545,000
Aug 02, 202267.0168.0865.8565.9865.983,598,900
Jul 29, 202269.2469.8067.7068.2768.272,988,500
Jul 28, 202271.4471.4468.7069.4169.414,285,800
Jul 27, 202271.2171.3870.5270.5270.522,635,600
Jul 26, 202270.9271.2670.5570.7270.725,689,000
Jul 25, 202268.7970.5068.7270.4370.436,619,800
Jul 22, 202268.0868.7267.8268.6368.631,245,900
Jul 21, 202267.7068.0167.2167.9767.971,610,700
Jul 20, 202267.9568.0367.3967.9467.943,150,200
Jul 19, 202267.6968.4367.6868.1768.173,522,900
Jul 18, 202266.9067.9166.5467.6767.677,009,300
Jul 15, 202266.8666.8766.1866.3766.374,360,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...