Canada Markets closed

TC Energy Corporation (TRP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
73.36+0.23 (+0.31%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202272.7073.9172.7073.3673.361,743,100
May 19, 202272.4873.4372.0773.1373.131,277,400
May 18, 202273.3573.8372.9873.3873.381,687,400
May 17, 202272.7473.3072.2973.2673.261,722,900
May 16, 202271.6872.9171.6672.4072.406,658,800
May 13, 202271.4971.8971.1071.5571.552,087,500
May 12, 202269.9370.9769.5470.9570.952,298,100
May 11, 202270.1970.9469.5569.8369.833,503,900
May 10, 202270.0070.7768.9869.8769.874,075,300
May 09, 202270.8070.9669.2269.6769.672,167,200
May 06, 202270.8271.8470.1471.4371.433,409,500
May 05, 202271.7771.9169.8970.4670.462,379,000
May 04, 202270.0671.5369.7671.3371.332,825,200
May 03, 202268.3969.7868.3369.4069.402,166,700
May 02, 202268.2568.8567.5968.2868.284,004,000
Apr 29, 202270.7170.8067.6967.9567.956,042,600
Apr 28, 202271.0071.9970.8071.6771.675,065,400
Apr 27, 202270.4970.9970.0370.6170.613,383,700
Apr 26, 202270.9371.3070.1070.5270.523,574,700
Apr 25, 202271.3171.7170.1071.1671.166,536,700
Apr 22, 202273.1473.2471.7872.5072.506,529,200
Apr 21, 202272.5373.7371.9173.1573.154,110,500
Apr 20, 202272.1472.6871.6772.2572.253,130,500
Apr 19, 202272.2072.7772.1272.3972.392,110,600
Apr 18, 202272.5172.8172.1372.2672.265,069,100
Apr 14, 202272.2772.8672.2772.4572.457,157,600
Apr 13, 202272.8673.3772.2872.3772.372,654,300
Apr 12, 202272.4073.0072.0772.1872.183,476,700
Apr 11, 202272.7073.2972.3072.4072.4010,174,100
Apr 08, 202274.1474.3973.6273.7873.781,689,200
Apr 07, 202273.6973.9372.9373.7373.732,954,300
Apr 06, 202272.2873.6972.2573.6573.652,520,600
Apr 05, 202272.0273.1171.8972.3172.319,961,400
Apr 04, 202271.8672.1671.3171.9071.9017,454,200
Apr 01, 202270.5371.5270.5271.4671.4610,646,500
Mar 31, 202271.1571.4970.4670.5170.515,415,200
Mar 30, 202271.9671.9670.9071.3671.3611,520,700
Mar 29, 202271.7572.7871.1072.6372.6314,712,900
Mar 28, 202272.1772.7471.8472.0172.017,730,900
Mar 25, 202271.1072.5771.0472.3772.3716,192,500
Mar 24, 202271.4571.8770.6571.0671.0612,797,800
Mar 23, 202270.7271.1070.5070.7270.7214,964,900
Mar 22, 202270.7171.2070.2870.3770.376,771,300
Mar 21, 202269.1370.7669.1070.5570.554,424,300
Mar 18, 202268.8069.3768.6068.8168.819,426,200
Mar 17, 202268.5669.6668.2268.9068.903,416,800
Mar 16, 202269.6169.6167.8768.0668.063,127,900
Mar 15, 202268.0069.5267.5769.3369.332,201,700
Mar 14, 202269.3769.5968.4768.6568.658,019,700
Mar 11, 202271.2471.5969.6569.6669.664,494,900
Mar 10, 202271.4472.3071.2371.6771.675,038,400
Mar 09, 202271.5972.3771.0771.3571.354,446,600
Mar 08, 202271.8473.1771.4972.0372.035,017,300
Mar 07, 202272.0072.4671.1271.4371.437,230,300
Mar 04, 202270.1571.9670.1271.7371.735,640,500
Mar 03, 202269.4670.5669.4670.2170.212,840,600
Mar 02, 202268.4069.7868.3969.4969.492,487,200
Mar 01, 202268.0068.7067.5468.1368.132,100,800
Feb 28, 202266.5568.1166.3668.1068.105,786,900
Feb 25, 202265.5167.0065.5166.6866.682,422,100
Feb 24, 202266.3466.6565.4665.8865.884,797,100
Feb 23, 202266.2566.8266.0966.5866.583,253,600
Feb 22, 202266.7067.0065.5766.2566.254,476,200
Feb 18, 202266.5767.0166.2466.8166.813,258,600
Feb 17, 202266.3167.1266.1566.6066.602,626,300
Feb 16, 202266.5066.8565.9166.4966.495,417,800
Feb 15, 202266.1167.3466.1167.1667.163,862,700
Feb 14, 202266.9166.9465.7066.6366.634,380,900
Feb 11, 202265.6467.1165.4666.8966.893,248,100
Feb 10, 202265.7366.3765.4565.5465.541,733,900
Feb 09, 202265.5065.8865.1865.8565.853,157,400
Feb 08, 202264.5365.4364.5365.1665.163,276,900
Feb 07, 202264.5965.0364.1264.9764.973,034,000
Feb 04, 202264.7065.2464.3864.5364.531,899,100
Feb 03, 202264.7564.9564.3564.4464.441,627,700
Feb 02, 202264.4265.2764.2665.0465.042,954,200
Feb 01, 202265.7665.7864.3564.4164.414,149,400
Jan 31, 202265.7266.0565.3465.6465.644,000,500
Jan 28, 202264.7265.6564.5165.6165.614,668,200
Jan 27, 202264.4065.1063.9964.7264.723,002,700
Jan 26, 202263.8964.7463.7064.1064.102,583,400
Jan 25, 202262.1663.7661.6463.3863.383,404,900
Jan 24, 202262.5063.1061.2262.3762.379,989,300
Jan 21, 202263.1163.8062.8263.0963.094,665,200
Jan 20, 202263.3564.1563.3463.8063.803,837,900
Jan 19, 202263.4063.6762.2263.6563.652,702,600
Jan 18, 202262.9863.3662.5963.2563.254,286,100
Jan 17, 202262.7463.6362.7063.2963.297,254,800
Jan 14, 202262.5963.0361.9762.8062.803,192,000
Jan 13, 202263.3764.1463.2263.5963.592,191,100
Jan 12, 202262.8563.4462.7363.4063.402,279,800
Jan 11, 202262.2663.1062.0362.8662.864,902,900
Jan 10, 202261.7662.4361.3362.3962.394,834,000
Jan 07, 202260.6061.7760.3961.6861.682,785,200
Jan 06, 202259.9260.7159.6260.6360.633,721,700
Jan 05, 202259.9461.1159.8159.8459.847,191,600
Jan 04, 202259.7160.2359.2659.7359.7314,402,900
Dec 31, 202158.7059.0458.3858.8358.833,171,100
Dec 30, 202159.5259.7658.7758.8758.8711,095,000
Dec 30, 20210.87 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...