Canada markets closed

TC Energy Corporation (TRP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.66+0.14 (+0.33%)
At close: 04:00PM EST
42.64 -0.02 (-0.05%)
After hours: 07:27PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202242.8542.8542.2242.6642.662,499,100
Dec 07, 202242.4542.9842.3842.5242.521,775,800
Dec 06, 202242.3642.7142.2142.5642.562,655,100
Dec 05, 202243.3143.6542.4442.4742.472,573,300
Dec 02, 202243.3943.5342.6243.2243.223,486,300
Dec 01, 202244.7844.8243.7743.7743.772,516,100
Nov 30, 202245.1845.3743.9444.4844.484,764,900
Nov 29, 202248.6648.6645.0245.1245.125,499,500
Nov 28, 202248.5548.9448.3848.4048.401,820,100
Nov 25, 202249.0049.5148.9249.2649.26872,800
Nov 23, 202248.2748.8948.1248.8148.811,801,100
Nov 22, 202247.7948.6347.7948.4948.491,298,700
Nov 21, 202247.8247.8246.7247.4247.421,570,600
Nov 18, 202247.8548.3447.7147.8447.841,439,800
Nov 17, 202248.0248.3747.6248.0348.031,795,300
Nov 16, 202247.6548.4747.6548.3748.371,511,000
Nov 15, 202247.8048.2147.4147.8147.811,271,800
Nov 14, 202248.1048.4447.4047.4147.411,685,000
Nov 11, 202247.6948.4347.2948.2548.251,670,500
Nov 10, 202246.6247.4646.2947.3647.361,912,700
Nov 09, 202245.4146.5845.0545.5745.572,225,500
Nov 08, 202244.4345.0544.1344.7744.771,449,900
Nov 07, 202244.7644.9644.0844.5044.501,280,700
Nov 04, 202244.7945.2344.1844.5644.561,465,400
Nov 03, 202243.5044.0343.1343.6943.691,058,400
Nov 02, 202243.8445.0043.6444.0344.031,649,400
Nov 01, 202244.6944.7343.6943.7643.761,177,100
Oct 31, 202243.2544.1743.2543.9243.921,079,200
Oct 28, 202244.5444.6043.4343.7843.781,607,200
Oct 27, 202243.8744.8443.7444.4044.401,568,800
Oct 26, 202243.0043.7442.8943.5043.501,225,100
Oct 25, 202242.3442.7842.0042.7842.781,650,900
Oct 24, 202243.1643.2242.3442.4542.451,248,800
Oct 21, 202242.1143.2541.9443.0743.072,126,900
Oct 20, 202242.7343.0441.8641.9741.971,692,300
Oct 19, 202242.3142.6342.1342.4642.461,420,500
Oct 18, 202242.3342.8141.6842.5042.503,074,500
Oct 17, 202241.4342.0840.8241.5541.552,058,300
Oct 14, 202241.4141.6840.4440.4640.462,094,000
Oct 13, 202239.1141.5539.1141.4441.443,275,300
Oct 12, 202239.7540.2239.5839.6639.661,492,500
Oct 11, 202240.1940.7239.7540.0640.061,737,000
Oct 10, 202241.2941.5640.3140.4140.411,072,700
Oct 07, 202240.5641.8640.5641.2041.202,587,700
Oct 06, 202242.0542.0540.4240.7040.704,600,500
Oct 05, 202243.1343.1341.6942.4942.492,029,700
Oct 04, 202242.9143.5142.8343.4543.451,893,400
Oct 03, 202241.3142.8541.3142.4142.412,134,100
Sept 30, 202241.0341.4740.2640.2940.291,898,500
Sept 29, 202242.0742.2740.6241.2341.236,595,100
Sept 28, 202242.3243.3341.9843.2243.226,373,200
Sept 28, 20220.656 Dividend
Sept 27, 202242.8643.1841.7642.0041.342,266,200
Sept 26, 202243.2543.6241.9642.2741.612,529,200
Sept 23, 202245.5045.5743.3643.6042.922,647,000
Sept 22, 202246.7447.0246.3246.3345.611,365,900
Sept 21, 202247.4147.5746.5246.6145.881,326,100
Sept 20, 202247.1847.3046.6047.1146.371,140,800
Sept 19, 202246.2947.6346.1947.5946.85931,600
Sept 16, 202247.4147.4246.6546.9946.261,466,000
Sept 15, 202248.4248.4247.5747.7747.021,465,600
Sept 14, 202248.1749.0048.0848.4547.691,269,200
Sept 13, 202248.6649.0347.8648.0647.311,144,700
Sept 12, 202248.9549.5748.8649.3048.531,348,000
Sept 09, 202248.1048.6148.1048.5747.81866,100
Sept 08, 202247.9047.9247.2647.6646.921,183,500
Sept 07, 202246.5647.9746.2647.9647.211,975,300
Sept 06, 202248.2348.3347.0147.0846.341,460,100
Sept 02, 202248.4148.5947.7448.0347.28909,400
Sept 01, 202247.9348.0247.2347.8747.121,718,200
Aug 31, 202248.7848.9348.1648.2047.452,189,200
Aug 30, 202250.9350.9449.4549.5748.801,269,800
Aug 29, 202250.3751.1850.0951.0150.211,363,800
Aug 26, 202251.1251.2150.2750.4249.63984,500
Aug 25, 202251.4151.4150.5351.0050.201,344,700
Aug 24, 202250.7051.2650.6851.2250.421,843,600
Aug 23, 202250.2250.8550.0450.8150.021,392,300
Aug 22, 202249.1749.9249.0549.8749.091,618,300
Aug 19, 202249.6549.8149.1549.4648.692,402,600
Aug 18, 202249.8350.1949.6749.8649.082,475,000
Aug 17, 202250.4050.4449.4849.5848.811,554,100
Aug 16, 202250.3350.7550.0150.5749.781,220,700
Aug 15, 202250.4250.4249.8850.2749.481,553,200
Aug 12, 202250.7351.3250.5451.1550.351,986,300
Aug 11, 202249.7850.8349.7350.6949.901,875,800
Aug 10, 202248.7549.7048.4449.5448.772,201,900
Aug 09, 202249.2949.4548.4348.6847.922,590,100
Aug 08, 202249.0449.5448.8649.1948.423,135,600
Aug 05, 202248.2649.1348.1749.0948.324,682,100
Aug 04, 202251.4051.6450.9051.0250.222,282,200
Aug 03, 202251.3351.7950.9651.7250.911,347,200
Aug 02, 202252.2753.0051.1651.2550.452,721,700
Aug 01, 202252.8852.8852.3752.7551.931,108,600
Jul 29, 202254.3054.3652.8953.3252.491,674,000
Jul 28, 202255.0955.5053.5154.1453.291,734,900
Jul 27, 202255.0355.4254.7355.0754.211,654,900
Jul 26, 202255.0655.3954.7554.8954.031,732,500
Jul 25, 202253.6854.9153.4054.8453.982,101,900
Jul 22, 202252.9653.4052.6753.1652.331,748,100
Jul 21, 202252.0852.8351.9652.8252.001,376,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...