TC Energy Corporation (TRP-PC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 12.51 | 12.93 | 12.50 | 12.84 | 12.84 | 2,565 |
| 20 Jun 2024 | 12.50 | 12.55 | 12.46 | 12.55 | 12.55 | 2,600 |
| 19 Jun 2024 | 12.31 | 12.31 | 12.22 | 12.22 | 12.22 | 3,610 |
| 18 Jun 2024 | 12.24 | 12.56 | 12.24 | 12.45 | 12.45 | 4,275 |
| 17 Jun 2024 | 12.60 | 12.60 | 11.88 | 11.88 | 11.88 | 8,350 |
| 14 Jun 2024 | 12.62 | 12.64 | 12.60 | 12.60 | 12.60 | 4,947 |
| 13 Jun 2024 | 12.70 | 12.75 | 12.70 | 12.75 | 12.75 | 1,200 |
| 12 Jun 2024 | 12.95 | 12.95 | 12.76 | 12.76 | 12.76 | 11,170 |
| 11 Jun 2024 | 12.90 | 12.95 | 12.78 | 12.95 | 12.95 | 6,447 |
| 10 Jun 2024 | 12.90 | 12.95 | 12.90 | 12.90 | 12.90 | 2,900 |
| 07 Jun 2024 | 12.97 | 12.97 | 12.85 | 12.91 | 12.91 | 4,509 |
| 06 Jun 2024 | 13.22 | 13.25 | 13.05 | 13.05 | 13.05 | 12,388 |
| 05 Jun 2024 | 13.34 | 13.34 | 13.28 | 13.28 | 13.28 | 1,300 |
| 04 Jun 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 03 Jun 2024 | 13.31 | 13.38 | 13.31 | 13.31 | 13.31 | 2,600 |
| 31 May 2024 | 13.45 | 13.45 | 13.36 | 13.40 | 13.40 | 4,697 |
| 30 May 2024 | 13.40 | 13.45 | 13.35 | 13.45 | 13.45 | 67,800 |
| 29 May 2024 | 13.35 | 13.35 | 13.26 | 13.26 | 13.26 | 91,700 |
| 28 May 2024 | 13.30 | 13.32 | 13.24 | 13.32 | 13.32 | 5,402 |
| 27 May 2024 | 13.16 | 13.38 | 13.16 | 13.38 | 13.38 | 14,587 |
| 24 May 2024 | 13.17 | 13.23 | 13.17 | 13.23 | 13.23 | 866 |
| 23 May 2024 | 13.15 | 13.28 | 13.14 | 13.28 | 13.28 | 3,862 |
| 22 May 2024 | 13.23 | 13.30 | 13.15 | 13.21 | 13.21 | 9,394 |
| 21 May 2024 | 13.23 | 13.30 | 13.23 | 13.30 | 13.30 | 370 |
| 17 May 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 750 |
| 16 May 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 100 |
| 15 May 2024 | 13.32 | 13.33 | 13.31 | 13.33 | 13.33 | 400 |
| 14 May 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 25,000 |
| 13 May 2024 | 13.34 | 13.34 | 13.33 | 13.34 | 13.34 | 1,000 |
| 10 May 2024 | 13.27 | 13.33 | 13.27 | 13.33 | 13.33 | 1,261 |
| 09 May 2024 | 13.34 | 13.35 | 13.26 | 13.26 | 13.26 | 6,902 |
| 08 May 2024 | 13.30 | 13.30 | 13.23 | 13.23 | 13.23 | 50,522 |
| 07 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 200 |
| 06 May 2024 | 13.29 | 13.40 | 13.17 | 13.18 | 13.18 | 4,265 |
| 03 May 2024 | 13.30 | 13.33 | 13.10 | 13.10 | 13.10 | 91,039 |
| 02 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 2,811 |
| 01 May 2024 | 13.10 | 13.24 | 13.10 | 13.24 | 13.24 | 4,444 |
| 30 Apr 2024 | 13.05 | 13.13 | 13.05 | 13.13 | 13.13 | 7,243 |
| 29 Apr 2024 | 12.99 | 13.04 | 12.95 | 13.04 | 13.04 | 4,834 |
| 26 Apr 2024 | 12.93 | 12.99 | 12.93 | 12.99 | 12.99 | 1,594 |
| 25 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 313 |
| 24 Apr 2024 | 12.63 | 12.65 | 12.63 | 12.65 | 12.65 | 9,345 |
| 23 Apr 2024 | 12.64 | 12.64 | 12.63 | 12.63 | 12.63 | 1,476 |
| 22 Apr 2024 | 12.75 | 12.75 | 12.60 | 12.65 | 12.65 | 1,900 |
| 19 Apr 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 11,466 |
| 18 Apr 2024 | 12.83 | 12.83 | 12.65 | 12.68 | 12.68 | 9,398 |
| 17 Apr 2024 | 12.82 | 12.83 | 12.82 | 12.83 | 12.83 | 300 |
| 16 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 15 Apr 2024 | 12.71 | 12.74 | 12.59 | 12.59 | 12.59 | 46,256 |
| 12 Apr 2024 | 12.90 | 12.90 | 12.63 | 12.68 | 12.68 | 12,963 |
| 11 Apr 2024 | 13.06 | 13.09 | 13.06 | 13.09 | 13.09 | 4,202 |
| 10 Apr 2024 | 13.05 | 13.23 | 13.05 | 13.23 | 13.23 | 8,400 |
| 09 Apr 2024 | 13.05 | 13.06 | 13.00 | 13.05 | 13.05 | 4,059 |
| 08 Apr 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | 1,400 |
| 05 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 800 |
| 04 Apr 2024 | 12.96 | 13.00 | 12.95 | 13.00 | 13.00 | 14,900 |
| 03 Apr 2024 | 12.90 | 12.97 | 12.90 | 12.97 | 12.97 | 1,667 |
| 02 Apr 2024 | 12.85 | 12.95 | 12.85 | 12.92 | 12.92 | 10,848 |
| 01 Apr 2024 | 12.74 | 12.74 | 12.65 | 12.70 | 12.70 | 1,145 |
| 01 Apr 2024 | 0.121813 Dividend | |||||
| 28 Mar 2024 | 12.80 | 13.13 | 12.80 | 12.97 | 12.85 | 26,717 |
| 27 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.67 | 311 |
| 26 Mar 2024 | 12.55 | 12.72 | 12.55 | 12.72 | 12.60 | 7,621 |
| 25 Mar 2024 | 12.54 | 12.60 | 12.52 | 12.60 | 12.48 | 4,354 |
| 22 Mar 2024 | 12.43 | 12.54 | 12.43 | 12.50 | 12.38 | 8,963 |
| 21 Mar 2024 | 12.41 | 12.61 | 12.41 | 12.61 | 12.49 | 14,980 |
| 20 Mar 2024 | 12.38 | 12.43 | 12.35 | 12.42 | 12.30 | 4,400 |
| 19 Mar 2024 | 12.23 | 12.30 | 12.22 | 12.30 | 12.18 | 1,800 |
| 18 Mar 2024 | 12.27 | 12.27 | 12.25 | 12.25 | 12.13 | 614 |
| 15 Mar 2024 | 12.42 | 12.42 | 12.28 | 12.28 | 12.16 | 1,824 |
| 14 Mar 2024 | 12.36 | 12.40 | 12.35 | 12.40 | 12.28 | 2,800 |
| 13 Mar 2024 | 12.40 | 12.49 | 12.36 | 12.36 | 12.24 | 11,300 |
| 12 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.23 | 500 |
| 11 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.14 | 200 |
| 08 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | - |
| 07 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.01 | 200 |
| 06 Mar 2024 | 12.25 | 12.25 | 12.22 | 12.22 | 12.11 | 1,000 |
| 05 Mar 2024 | 12.25 | 12.26 | 12.18 | 12.25 | 12.13 | 2,253 |
| 04 Mar 2024 | 12.08 | 12.16 | 12.03 | 12.15 | 12.04 | 4,393 |
| 01 Mar 2024 | 12.03 | 12.19 | 12.02 | 12.19 | 12.08 | 2,700 |
| 29 Feb 2024 | 12.15 | 12.15 | 12.07 | 12.08 | 11.97 | 4,100 |
| 28 Feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.94 | - |
| 27 Feb 2024 | 12.10 | 12.10 | 12.05 | 12.05 | 11.94 | 1,650 |
| 26 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.90 | 1,700 |
| 23 Feb 2024 | 12.17 | 12.17 | 12.01 | 12.01 | 11.90 | 2,984 |
| 22 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | - |
| 21 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | 900 |
| 20 Feb 2024 | 12.12 | 12.12 | 12.00 | 12.10 | 11.99 | 2,800 |
| 16 Feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.10 | - |
| 15 Feb 2024 | 12.10 | 12.21 | 12.05 | 12.21 | 12.10 | 5,110 |
| 14 Feb 2024 | 12.07 | 12.15 | 12.05 | 12.15 | 12.04 | 38,051 |
| 13 Feb 2024 | 12.10 | 12.10 | 12.07 | 12.07 | 11.96 | 4,900 |
| 12 Feb 2024 | 12.11 | 12.11 | 12.10 | 12.10 | 11.99 | 1,400 |
| 09 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.13 | 100 |
| 08 Feb 2024 | 12.20 | 12.20 | 12.15 | 12.15 | 12.04 | 852 |
| 07 Feb 2024 | 12.23 | 12.30 | 12.21 | 12.26 | 12.14 | 408,749 |
| 06 Feb 2024 | 12.30 | 12.30 | 12.17 | 12.20 | 12.09 | 7,594 |
| 05 Feb 2024 | 12.45 | 12.45 | 12.35 | 12.35 | 12.23 | 1,300 |
| 02 Feb 2024 | 12.45 | 12.55 | 12.45 | 12.55 | 12.43 | 2,300 |
| 01 Feb 2024 | 12.40 | 12.72 | 12.40 | 12.72 | 12.60 | 4,332 |
| *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.