TC Energy Corporation (TRP-PB.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 13.08 | 13.15 | 13.04 | 13.04 | 13.04 | 5,600 |
| 02 May 2024 | 12.93 | 13.10 | 12.93 | 13.10 | 13.10 | 6,200 |
| 01 May 2024 | 12.84 | 13.00 | 12.84 | 13.00 | 13.00 | 3,385 |
| 30 Apr 2024 | 12.88 | 12.90 | 12.80 | 12.90 | 12.90 | 1,100 |
| 29 Apr 2024 | 12.80 | 12.87 | 12.80 | 12.86 | 12.86 | 5,818 |
| 26 Apr 2024 | 12.79 | 12.80 | 12.79 | 12.80 | 12.80 | 700 |
| 25 Apr 2024 | 12.65 | 12.65 | 12.64 | 12.64 | 12.64 | 1,000 |
| 24 Apr 2024 | 12.65 | 12.70 | 12.61 | 12.62 | 12.62 | 304,157 |
| 23 Apr 2024 | 12.60 | 12.63 | 12.60 | 12.63 | 12.63 | 900 |
| 22 Apr 2024 | 12.58 | 12.62 | 12.58 | 12.62 | 12.62 | 2,600 |
| 19 Apr 2024 | 12.58 | 12.84 | 12.57 | 12.84 | 12.84 | 1,200 |
| 18 Apr 2024 | 12.63 | 12.65 | 12.63 | 12.65 | 12.65 | 1,513 |
| 17 Apr 2024 | 12.70 | 12.75 | 12.67 | 12.75 | 12.75 | 4,600 |
| 16 Apr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 2,184 |
| 15 Apr 2024 | 12.56 | 12.58 | 12.46 | 12.46 | 12.46 | 4,900 |
| 12 Apr 2024 | 12.70 | 12.76 | 12.55 | 12.55 | 12.55 | 11,292 |
| 11 Apr 2024 | 12.82 | 12.82 | 12.77 | 12.77 | 12.77 | 13,700 |
| 10 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 30,928 |
| 09 Apr 2024 | 12.86 | 12.89 | 12.86 | 12.89 | 12.89 | 2,590 |
| 08 Apr 2024 | 12.90 | 12.90 | 12.85 | 12.90 | 12.90 | 1,700 |
| 05 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 04 Apr 2024 | 12.78 | 12.94 | 12.78 | 12.89 | 12.89 | 84,188 |
| 03 Apr 2024 | 12.70 | 12.86 | 12.70 | 12.85 | 12.85 | 7,462 |
| 02 Apr 2024 | 12.60 | 12.74 | 12.60 | 12.74 | 12.74 | 2,100 |
| 01 Apr 2024 | 12.55 | 12.85 | 12.55 | 12.60 | 12.60 | 24,099 |
| 28 Mar 2024 | 12.43 | 12.69 | 12.43 | 12.69 | 12.69 | 4,900 |
| 27 Mar 2024 | 12.40 | 12.74 | 12.40 | 12.74 | 12.74 | 29,511 |
| 26 Mar 2024 | 12.19 | 12.55 | 12.18 | 12.45 | 12.45 | 11,000 |
| 25 Mar 2024 | 12.19 | 12.20 | 11.91 | 12.20 | 12.20 | 23,800 |
| 22 Mar 2024 | 12.18 | 12.25 | 12.18 | 12.22 | 12.22 | 38,100 |
| 21 Mar 2024 | 12.20 | 12.23 | 12.15 | 12.23 | 12.23 | 16,199 |
| 20 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 535 |
| 19 Mar 2024 | 12.18 | 12.21 | 12.15 | 12.15 | 12.15 | 73,458 |
| 18 Mar 2024 | 12.22 | 12.22 | 12.03 | 12.10 | 12.10 | 101,050 |
| 15 Mar 2024 | 11.98 | 12.25 | 11.98 | 12.25 | 12.25 | 8,000 |
| 14 Mar 2024 | 12.19 | 12.22 | 11.91 | 12.17 | 12.17 | 6,790 |
| 13 Mar 2024 | 12.00 | 12.19 | 12.00 | 12.19 | 12.19 | 2,350 |
| 12 Mar 2024 | 11.99 | 11.99 | 11.87 | 11.87 | 11.87 | 1,600 |
| 11 Mar 2024 | 11.89 | 11.97 | 11.89 | 11.96 | 11.96 | 5,400 |
| 08 Mar 2024 | 11.71 | 11.84 | 11.71 | 11.84 | 11.84 | 1,370 |
| 07 Mar 2024 | 11.79 | 11.80 | 11.79 | 11.80 | 11.80 | 1,500 |
| 06 Mar 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 2,947 |
| 05 Mar 2024 | 11.97 | 11.99 | 11.90 | 11.90 | 11.90 | 6,246 |
| 04 Mar 2024 | 11.71 | 11.79 | 11.70 | 11.75 | 11.75 | 3,282 |
| 01 Mar 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 29 Feb 2024 | 11.85 | 11.85 | 11.71 | 11.71 | 11.71 | 353 |
| 28 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 50,000 |
| 28 Feb 2024 | 0.105875 Dividend | |||||
| 27 Feb 2024 | 11.86 | 11.95 | 11.86 | 11.95 | 11.84 | 1,600 |
| 26 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.75 | 540 |
| 23 Feb 2024 | 11.99 | 12.00 | 11.86 | 11.89 | 11.78 | 3,820 |
| 22 Feb 2024 | 11.93 | 11.93 | 11.84 | 11.84 | 11.74 | 300 |
| 21 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.82 | 900 |
| 20 Feb 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.79 | 700 |
| 16 Feb 2024 | 12.00 | 12.00 | 11.98 | 11.98 | 11.87 | 940 |
| 15 Feb 2024 | 11.83 | 12.00 | 11.83 | 12.00 | 11.89 | 3,786 |
| 14 Feb 2024 | 11.88 | 11.90 | 11.85 | 11.90 | 11.79 | 2,813 |
| 13 Feb 2024 | 12.00 | 12.00 | 11.90 | 11.95 | 11.84 | 4,700 |
| 12 Feb 2024 | 11.99 | 11.99 | 11.95 | 11.95 | 11.84 | 400 |
| 09 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.89 | 200 |
| 08 Feb 2024 | 12.00 | 12.01 | 11.96 | 12.01 | 11.90 | 3,700 |
| 07 Feb 2024 | 12.05 | 12.15 | 12.05 | 12.15 | 12.04 | 1,600 |
| 06 Feb 2024 | 12.03 | 12.10 | 11.99 | 11.99 | 11.88 | 3,520 |
| 05 Feb 2024 | 12.06 | 12.06 | 12.03 | 12.03 | 11.92 | 300 |
| 02 Feb 2024 | 12.15 | 12.15 | 12.06 | 12.06 | 11.95 | 350 |
| 01 Feb 2024 | 12.09 | 12.10 | 12.09 | 12.10 | 11.99 | 3,241 |
| 31 Jan 2024 | 12.10 | 12.10 | 12.00 | 12.05 | 11.94 | 5,440 |
| 30 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.94 | 300 |
| 29 Jan 2024 | 12.10 | 12.10 | 12.06 | 12.07 | 11.96 | 650 |
| 26 Jan 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 11.99 | 600 |
| 25 Jan 2024 | 12.06 | 12.07 | 12.05 | 12.07 | 11.96 | 2,700 |
| 24 Jan 2024 | 11.87 | 12.00 | 11.87 | 12.00 | 11.89 | 2,940 |
| 23 Jan 2024 | 11.80 | 11.80 | 11.79 | 11.80 | 11.70 | 11,700 |
| 22 Jan 2024 | 11.73 | 11.81 | 11.70 | 11.80 | 11.70 | 11,500 |
| 19 Jan 2024 | 11.69 | 11.75 | 11.63 | 11.71 | 11.61 | 4,759 |
| 18 Jan 2024 | 11.66 | 11.78 | 11.66 | 11.69 | 11.59 | 2,700 |
| 17 Jan 2024 | 11.53 | 11.53 | 11.51 | 11.51 | 11.41 | 600 |
| 16 Jan 2024 | 11.68 | 11.70 | 11.68 | 11.70 | 11.60 | 2,400 |
| 15 Jan 2024 | 11.65 | 11.65 | 11.64 | 11.64 | 11.54 | 2,800 |
| 12 Jan 2024 | 11.51 | 11.61 | 11.51 | 11.60 | 11.50 | 2,784 |
| 11 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | - |
| 10 Jan 2024 | 11.32 | 11.50 | 11.32 | 11.50 | 11.40 | 5,100 |
| 09 Jan 2024 | 11.35 | 11.38 | 11.32 | 11.32 | 11.22 | 2,200 |
| 08 Jan 2024 | 11.37 | 11.39 | 11.36 | 11.39 | 11.29 | 4,679 |
| 05 Jan 2024 | 11.34 | 11.35 | 11.30 | 11.30 | 11.20 | 3,946 |
| 04 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.16 | 1,100 |
| 03 Jan 2024 | 11.30 | 11.38 | 11.30 | 11.30 | 11.20 | 8,684 |
| 02 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.18 | - |
| 29 Dec 2023 | 11.30 | 11.30 | 11.28 | 11.28 | 11.18 | 10,100 |
| 28 Dec 2023 | 11.13 | 11.13 | 11.09 | 11.10 | 11.00 | 1,900 |
| 27 Dec 2023 | 11.00 | 11.05 | 11.00 | 11.05 | 10.95 | 1,780 |
| 22 Dec 2023 | 11.02 | 11.05 | 10.89 | 10.90 | 10.80 | 5,550 |
| 21 Dec 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.82 | - |
| 20 Dec 2023 | 11.00 | 11.00 | 10.92 | 10.92 | 10.82 | 2,515 |
| 19 Dec 2023 | 10.90 | 11.04 | 10.90 | 11.00 | 10.90 | 11,410 |
| 18 Dec 2023 | 11.18 | 11.19 | 11.18 | 11.19 | 11.09 | 4,600 |
| 15 Dec 2023 | 11.08 | 11.16 | 11.07 | 11.10 | 11.00 | 2,000 |
| 14 Dec 2023 | 10.73 | 11.13 | 10.73 | 11.13 | 11.03 | 10,480 |
| 13 Dec 2023 | 10.86 | 10.90 | 10.84 | 10.85 | 10.75 | 26,620 |
| 12 Dec 2023 | 10.95 | 10.95 | 10.83 | 10.90 | 10.80 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.