TC Energy Corp (TRP-PE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM 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 | 18.22 | 18.35 | 18.11 | 18.11 | 18.11 | 7,688 |
| 02 May 2024 | 18.16 | 18.21 | 17.99 | 18.20 | 18.20 | 8,614 |
| 01 May 2024 | 17.90 | 17.99 | 17.84 | 17.98 | 17.98 | 4,708 |
| 30 Apr 2024 | 17.81 | 17.93 | 17.80 | 17.91 | 17.91 | 11,851 |
| 29 Apr 2024 | 17.82 | 17.94 | 17.77 | 17.94 | 17.94 | 8,441 |
| 26 Apr 2024 | 17.51 | 17.81 | 17.49 | 17.80 | 17.80 | 141,484 |
| 25 Apr 2024 | 17.50 | 17.58 | 17.39 | 17.51 | 17.51 | 29,857 |
| 24 Apr 2024 | 17.32 | 17.52 | 17.32 | 17.45 | 17.45 | 45,305 |
| 23 Apr 2024 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 93,948 |
| 22 Apr 2024 | 17.34 | 17.48 | 17.22 | 17.35 | 17.35 | 13,807 |
| 19 Apr 2024 | 17.42 | 17.43 | 17.35 | 17.35 | 17.35 | 17,834 |
| 18 Apr 2024 | 17.55 | 17.55 | 17.42 | 17.45 | 17.45 | 75,700 |
| 17 Apr 2024 | 17.50 | 17.57 | 17.50 | 17.55 | 17.55 | 1,600 |
| 16 Apr 2024 | 17.41 | 17.41 | 17.26 | 17.40 | 17.40 | 2,050 |
| 15 Apr 2024 | 17.55 | 17.55 | 17.36 | 17.38 | 17.38 | 8,700 |
| 12 Apr 2024 | 17.81 | 17.90 | 17.55 | 17.55 | 17.55 | 8,425 |
| 11 Apr 2024 | 17.89 | 17.90 | 17.85 | 17.90 | 17.90 | 1,440 |
| 10 Apr 2024 | 17.80 | 17.80 | 17.76 | 17.76 | 17.76 | 3,900 |
| 09 Apr 2024 | 17.69 | 17.90 | 17.69 | 17.75 | 17.75 | 1,462 |
| 08 Apr 2024 | 17.75 | 17.79 | 17.68 | 17.70 | 17.70 | 80,108 |
| 05 Apr 2024 | 17.60 | 17.70 | 17.51 | 17.60 | 17.60 | 5,580 |
| 04 Apr 2024 | 17.60 | 17.65 | 17.40 | 17.45 | 17.45 | 101,896 |
| 03 Apr 2024 | 17.70 | 17.70 | 17.57 | 17.59 | 17.59 | 137,153 |
| 02 Apr 2024 | 17.64 | 17.75 | 17.60 | 17.75 | 17.75 | 2,774 |
| 01 Apr 2024 | 17.78 | 17.78 | 17.44 | 17.56 | 17.56 | 5,127 |
| 01 Apr 2024 | 0.235125 Dividend | |||||
| 28 Mar 2024 | 17.74 | 17.80 | 17.70 | 17.80 | 17.56 | 3,400 |
| 27 Mar 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.37 | 2,019 |
| 26 Mar 2024 | 17.50 | 17.60 | 17.40 | 17.60 | 17.37 | 5,552 |
| 25 Mar 2024 | 17.27 | 17.46 | 17.27 | 17.44 | 17.21 | 4,500 |
| 22 Mar 2024 | 17.51 | 17.60 | 17.36 | 17.36 | 17.13 | 25,941 |
| 21 Mar 2024 | 17.25 | 17.46 | 17.22 | 17.46 | 17.23 | 3,353 |
| 20 Mar 2024 | 17.30 | 17.33 | 17.23 | 17.30 | 17.07 | 8,700 |
| 19 Mar 2024 | 17.24 | 17.32 | 17.23 | 17.30 | 17.07 | 27,633 |
| 18 Mar 2024 | 17.24 | 17.35 | 17.20 | 17.30 | 17.07 | 7,500 |
| 15 Mar 2024 | 17.35 | 17.39 | 17.33 | 17.39 | 17.16 | 7,438 |
| 14 Mar 2024 | 17.34 | 17.37 | 17.20 | 17.37 | 17.14 | 5,177 |
| 13 Mar 2024 | 17.15 | 17.35 | 17.15 | 17.27 | 17.04 | 52,427 |
| 12 Mar 2024 | 17.03 | 17.15 | 17.03 | 17.15 | 16.92 | 6,430 |
| 11 Mar 2024 | 17.19 | 17.25 | 17.15 | 17.18 | 16.95 | 3,310 |
| 08 Mar 2024 | 17.00 | 17.19 | 17.00 | 17.19 | 16.96 | 11,118 |
| 07 Mar 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 16.78 | 9,950 |
| 06 Mar 2024 | 16.89 | 17.00 | 16.89 | 17.00 | 16.78 | 8,700 |
| 05 Mar 2024 | 16.94 | 16.98 | 16.90 | 16.90 | 16.68 | 3,083 |
| 04 Mar 2024 | 16.86 | 16.87 | 16.84 | 16.86 | 16.64 | 2,700 |
| 01 Mar 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.61 | 5,600 |
| 29 Feb 2024 | 16.95 | 16.95 | 16.83 | 16.83 | 16.61 | 1,127 |
| 28 Feb 2024 | 16.92 | 16.92 | 16.91 | 16.91 | 16.69 | 800 |
| 27 Feb 2024 | 17.00 | 17.00 | 16.91 | 16.91 | 16.69 | 6,060 |
| 26 Feb 2024 | 17.00 | 17.00 | 16.92 | 16.92 | 16.70 | 8,200 |
| 23 Feb 2024 | 16.97 | 17.00 | 16.92 | 16.92 | 16.70 | 6,186 |
| 22 Feb 2024 | 17.04 | 17.08 | 16.90 | 17.08 | 16.85 | 3,900 |
| 21 Feb 2024 | 16.91 | 17.22 | 16.88 | 17.22 | 16.99 | 41,230 |
| 20 Feb 2024 | 16.95 | 17.00 | 16.94 | 16.95 | 16.73 | 5,328 |
| 16 Feb 2024 | 16.86 | 17.00 | 16.86 | 17.00 | 16.78 | 30,925 |
| 15 Feb 2024 | 16.90 | 16.91 | 16.86 | 16.86 | 16.64 | 1,100 |
| 14 Feb 2024 | 16.95 | 16.95 | 16.75 | 16.90 | 16.68 | 4,842 |
| 13 Feb 2024 | 16.90 | 16.90 | 16.79 | 16.79 | 16.57 | 10,911 |
| 12 Feb 2024 | 16.67 | 16.88 | 16.67 | 16.88 | 16.66 | 1,100 |
| 09 Feb 2024 | 16.71 | 16.84 | 16.67 | 16.84 | 16.62 | 5,314 |
| 08 Feb 2024 | 16.79 | 16.79 | 16.65 | 16.66 | 16.44 | 3,418 |
| 07 Feb 2024 | 16.79 | 16.80 | 16.75 | 16.80 | 16.58 | 4,034 |
| 06 Feb 2024 | 16.79 | 16.93 | 16.65 | 16.65 | 16.43 | 8,830 |
| 05 Feb 2024 | 16.66 | 16.90 | 16.66 | 16.90 | 16.68 | 47,700 |
| 02 Feb 2024 | 16.99 | 16.99 | 16.74 | 16.84 | 16.62 | 23,175 |
| 01 Feb 2024 | 16.83 | 16.90 | 16.73 | 16.87 | 16.65 | 9,218 |
| 31 Jan 2024 | 16.65 | 16.79 | 16.65 | 16.78 | 16.56 | 10,312 |
| 30 Jan 2024 | 16.70 | 16.89 | 16.70 | 16.75 | 16.53 | 10,788 |
| 29 Jan 2024 | 16.51 | 16.79 | 16.50 | 16.79 | 16.57 | 150,477 |
| 26 Jan 2024 | 16.67 | 16.67 | 16.50 | 16.65 | 16.43 | 144,331 |
| 25 Jan 2024 | 16.60 | 16.63 | 16.50 | 16.50 | 16.28 | 11,052 |
| 24 Jan 2024 | 16.59 | 16.60 | 16.55 | 16.60 | 16.38 | 3,177 |
| 23 Jan 2024 | 16.60 | 16.60 | 16.50 | 16.57 | 16.35 | 3,302 |
| 22 Jan 2024 | 16.40 | 16.60 | 16.36 | 16.58 | 16.36 | 10,043 |
| 19 Jan 2024 | 16.30 | 16.35 | 16.11 | 16.35 | 16.13 | 18,566 |
| 18 Jan 2024 | 15.86 | 16.00 | 15.84 | 16.00 | 15.79 | 13,524 |
| 17 Jan 2024 | 15.86 | 15.90 | 15.84 | 15.85 | 15.64 | 5,057 |
| 16 Jan 2024 | 15.61 | 15.89 | 15.61 | 15.85 | 15.64 | 12,343 |
| 15 Jan 2024 | 15.74 | 15.75 | 15.74 | 15.75 | 15.54 | 1,300 |
| 12 Jan 2024 | 15.60 | 15.74 | 15.57 | 15.74 | 15.53 | 15,610 |
| 11 Jan 2024 | 15.68 | 15.68 | 15.55 | 15.55 | 15.34 | 6,388 |
| 10 Jan 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.39 | 4,069 |
| 09 Jan 2024 | 15.69 | 15.75 | 15.69 | 15.71 | 15.50 | 10,450 |
| 08 Jan 2024 | 15.64 | 15.70 | 15.57 | 15.68 | 15.47 | 3,846 |
| 05 Jan 2024 | 15.47 | 15.50 | 15.46 | 15.50 | 15.30 | 24,620 |
| 04 Jan 2024 | 15.45 | 15.47 | 15.45 | 15.45 | 15.25 | 20,875 |
| 03 Jan 2024 | 15.30 | 15.40 | 15.30 | 15.37 | 15.17 | 12,019 |
| 02 Jan 2024 | 15.24 | 15.29 | 15.24 | 15.29 | 15.09 | 2,100 |
| 29 Dec 2023 | 15.05 | 15.09 | 15.04 | 15.09 | 14.89 | 7,505 |
| 29 Dec 2023 | 0.235125 Dividend | |||||
| 28 Dec 2023 | 15.05 | 15.29 | 15.05 | 15.29 | 14.86 | 6,301 |
| 27 Dec 2023 | 15.20 | 15.20 | 15.05 | 15.06 | 14.63 | 6,774 |
| 22 Dec 2023 | 15.10 | 15.17 | 14.81 | 15.17 | 14.74 | 22,665 |
| 21 Dec 2023 | 14.75 | 15.10 | 14.72 | 14.90 | 14.48 | 44,810 |
| 20 Dec 2023 | 14.56 | 14.80 | 14.56 | 14.71 | 14.29 | 18,140 |
| 19 Dec 2023 | 14.80 | 14.80 | 14.68 | 14.68 | 14.26 | 26,268 |
| 18 Dec 2023 | 15.06 | 15.11 | 14.77 | 14.80 | 14.38 | 27,086 |
| 15 Dec 2023 | 15.11 | 15.15 | 15.08 | 15.10 | 14.67 | 99,859 |
| 14 Dec 2023 | 15.09 | 15.22 | 15.09 | 15.22 | 14.79 | 22,828 |
| 13 Dec 2023 | 14.82 | 15.10 | 14.82 | 15.10 | 14.67 | 14,824 |
| *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.