TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

59.63+0.05 (+0.08%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 19, 2021	59.83	59.91	59.30	59.63	59.63	4,539,100
Apr. 16, 2021	60.15	60.24	59.58	59.58	59.58	2,395,000
Apr. 15, 2021	59.29	60.14	59.29	60.09	60.09	3,327,700
Apr. 14, 2021	59.13	59.62	59.02	59.34	59.34	4,301,100
Apr. 13, 2021	58.76	59.16	58.64	58.87	58.87	12,225,700
Apr. 12, 2021	58.71	59.40	58.52	58.85	58.85	4,554,300
Apr. 09, 2021	59.02	59.20	58.48	58.68	58.68	2,682,600
Apr. 08, 2021	59.25	59.49	58.91	59.16	59.16	7,477,600
Apr. 07, 2021	59.18	59.70	59.16	59.48	59.48	9,981,200
Apr. 06, 2021	58.90	59.16	58.69	59.01	59.01	6,573,300
Apr. 05, 2021	58.78	58.95	58.05	58.85	58.85	11,077,200
Apr. 01, 2021	57.94	58.73	57.42	58.71	58.71	4,710,100
Mar. 31, 2021	58.37	58.54	57.39	57.61	57.61	7,200,500
Mar. 30, 2021	59.19	59.30	58.05	58.37	58.37	8,810,700
Mar. 30, 2021	0.87 Dividend
Mar. 29, 2021	60.06	60.34	59.29	60.01	59.14	16,939,300
Mar. 26, 2021	59.53	60.48	59.42	60.05	59.18	10,767,300
Mar. 25, 2021	58.40	59.50	58.36	59.50	58.64	14,778,700
Mar. 24, 2021	57.44	58.93	57.35	58.72	57.87	12,899,400
Mar. 23, 2021	57.09	57.81	56.55	57.16	56.33	6,528,000
Mar. 22, 2021	57.03	57.26	56.80	57.08	56.25	7,746,200
Mar. 19, 2021	56.94	57.41	56.60	57.22	56.39	15,419,600
Mar. 18, 2021	57.90	58.30	56.94	56.97	56.14	7,228,800
Mar. 17, 2021	58.28	58.41	57.99	58.06	57.22	2,405,000
Mar. 16, 2021	58.60	59.09	58.12	58.33	57.48	4,813,900
Mar. 15, 2021	58.38	58.89	58.18	58.89	58.04	5,075,800
Mar. 12, 2021	58.55	58.55	57.83	58.24	57.40	5,001,800
Mar. 11, 2021	58.25	58.54	57.83	58.43	57.58	5,188,200
Mar. 10, 2021	57.43	58.33	57.00	58.05	57.21	2,438,100
Mar. 09, 2021	58.00	58.14	57.20	57.28	56.45	3,995,000
Mar. 08, 2021	57.45	58.20	56.58	57.89	57.05	10,910,000
Mar. 05, 2021	56.70	57.24	56.16	56.94	56.11	3,908,700
Mar. 04, 2021	56.02	56.88	55.70	56.10	55.29	4,912,300
Mar. 03, 2021	54.78	56.08	54.37	55.69	54.88	2,369,500
Mar. 02, 2021	54.09	55.24	53.90	54.82	54.03	7,751,400
Mar. 01, 2021	53.77	54.41	53.40	53.82	53.04	2,742,400
Feb. 26, 2021	54.38	54.46	53.20	53.30	52.53	4,113,300
Feb. 25, 2021	56.39	56.39	54.36	54.37	53.58	3,857,800
Feb. 24, 2021	55.90	56.57	55.24	56.16	55.35	2,672,300
Feb. 23, 2021	56.99	57.19	55.73	55.89	55.08	3,292,600
Feb. 22, 2021	56.42	57.24	56.04	56.86	56.04	3,671,200
Feb. 19, 2021	57.06	57.40	56.39	56.39	55.57	1,995,800
Feb. 18, 2021	56.75	58.11	56.13	57.10	56.27	2,192,700
Feb. 17, 2021	56.40	57.13	56.23	56.55	55.73	2,192,000
Feb. 16, 2021	57.00	57.14	56.43	56.52	55.70	1,439,400
Feb. 12, 2021	55.20	56.59	54.95	56.59	55.77	2,521,500
Feb. 11, 2021	54.53	55.13	54.42	55.11	54.31	2,604,900
Feb. 10, 2021	54.45	54.73	54.06	54.45	53.66	2,280,500
Feb. 09, 2021	55.01	55.07	54.13	54.28	53.49	2,283,800
Feb. 08, 2021	55.31	55.92	54.61	54.98	54.18	3,383,500
Feb. 05, 2021	55.42	55.55	54.88	55.15	54.35	2,396,400
Feb. 04, 2021	54.83	55.27	54.26	55.23	54.43	1,236,400
Feb. 03, 2021	55.02	55.06	53.93	54.62	53.83	2,770,300
Feb. 02, 2021	55.92	56.20	55.04	55.12	54.32	2,147,300
Feb. 01, 2021	55.26	55.84	54.73	55.43	54.63	1,452,600
Jan. 29, 2021	55.26	55.77	54.65	54.81	54.02	2,927,800
Jan. 28, 2021	54.86	56.09	54.47	55.87	55.06	2,075,800
Jan. 27, 2021	55.56	55.83	54.32	54.62	53.83	2,568,600
Jan. 26, 2021	56.31	56.48	55.18	55.44	54.64	1,099,400
Jan. 25, 2021	56.38	56.57	55.69	56.09	55.28	4,516,000
Jan. 22, 2021	56.56	56.83	56.16	56.39	55.57	4,832,500
Jan. 21, 2021	56.00	57.55	55.79	57.23	56.40	4,988,500
Jan. 20, 2021	56.23	56.62	55.66	55.92	55.11	4,381,500
Jan. 19, 2021	53.62	56.99	53.60	56.57	55.75	6,495,900
Jan. 18, 2021	53.25	55.25	53.25	54.00	53.22	2,090,800
Jan. 15, 2021	56.02	56.58	55.38	56.57	55.75	4,660,900
Jan. 14, 2021	54.80	56.09	54.80	55.97	55.16	5,399,600
Jan. 13, 2021	54.19	55.01	53.95	54.90	54.10	2,988,600
Jan. 12, 2021	53.80	54.19	53.20	53.94	53.16	5,860,600
Jan. 11, 2021	53.64	54.06	53.40	53.95	53.17	5,275,700
Jan. 08, 2021	54.72	54.82	53.75	53.97	53.19	6,109,500
Jan. 07, 2021	52.68	54.59	52.43	54.34	53.55	4,304,600
Jan. 06, 2021	53.88	54.09	52.55	52.83	52.06	3,872,400
Jan. 05, 2021	52.36	54.34	52.30	53.63	52.85	5,684,200
Jan. 04, 2021	52.44	52.54	51.26	52.19	51.43	4,602,500
Dec. 31, 2020	51.16	52.30	51.10	51.75	51.00	6,898,000
Dec. 30, 2020	51.85	51.93	51.26	51.28	50.54	6,533,800
Dec. 30, 2020	0.81 Dividend
Dec. 29, 2020	52.87	53.18	52.45	52.62	51.06	6,537,000
Dec. 24, 2020	52.87	53.19	52.70	52.96	51.39	2,978,800
Dec. 23, 2020	52.80	53.35	52.46	52.83	51.26	6,518,600
Dec. 22, 2020	53.16	53.20	52.45	52.60	51.04	10,337,300
Dec. 21, 2020	54.08	54.29	52.75	53.02	51.45	7,887,600
Dec. 18, 2020	55.61	55.75	54.80	54.81	53.18	10,135,700
Dec. 17, 2020	56.58	56.70	55.39	55.51	53.86	2,966,900
Dec. 16, 2020	57.16	57.30	56.17	56.41	54.74	3,903,600
Dec. 15, 2020	56.65	57.18	56.30	56.90	55.21	3,570,300
Dec. 14, 2020	58.23	58.31	56.36	56.41	54.74	8,838,300
Dec. 11, 2020	58.10	58.28	57.49	57.94	56.22	3,200,800
Dec. 10, 2020	57.77	58.33	57.65	58.29	56.56	2,511,700
Dec. 09, 2020	58.00	58.40	57.48	57.90	56.18	3,061,100
Dec. 08, 2020	58.05	58.50	57.76	57.80	56.09	3,704,800
Dec. 07, 2020	58.59	58.77	57.45	58.19	56.46	3,549,100
Dec. 04, 2020	58.42	59.18	58.28	58.86	57.11	2,951,300
Dec. 03, 2020	58.08	58.68	57.97	58.11	56.39	2,486,800
Dec. 02, 2020	57.57	58.16	57.35	58.15	56.42	1,888,900
Dec. 01, 2020	57.75	58.04	56.89	57.60	55.89	1,737,100
Nov. 30, 2020	58.65	58.96	56.97	57.13	55.44	4,539,700
Nov. 27, 2020	58.84	59.35	58.54	59.31	57.55	1,446,200
Nov. 26, 2020	58.65	59.00	58.52	58.90	57.15	555,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,204.42-146.90(-0.76%)

S&P 5004,163.26-22.21(-0.53%)

DOW34,077.63-123.04(-0.36%)

TC Energy Corporation (TRP.TO)

S&P/TSX
19,204.42
-146.90(-0.76%)

S&P 500
4,163.26
-22.21(-0.53%)

DOW
34,077.63
-123.04(-0.36%)