TC Energy Corp (TRP-PG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 12:15PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 600 |
| 25 Apr 2024 | 18.70 | 18.85 | 18.70 | 18.85 | 18.85 | 3,300 |
| 24 Apr 2024 | 18.59 | 18.70 | 18.59 | 18.70 | 18.70 | 358 |
| 23 Apr 2024 | 18.56 | 18.58 | 18.55 | 18.58 | 18.58 | 2,100 |
| 22 Apr 2024 | 18.55 | 18.55 | 18.52 | 18.54 | 18.54 | 4,050 |
| 19 Apr 2024 | 18.52 | 18.55 | 18.52 | 18.55 | 18.55 | 7,758 |
| 18 Apr 2024 | 18.53 | 18.56 | 18.53 | 18.56 | 18.56 | 3,100 |
| 17 Apr 2024 | 18.51 | 18.51 | 18.50 | 18.50 | 18.50 | 1,900 |
| 16 Apr 2024 | 18.25 | 18.50 | 18.14 | 18.38 | 18.38 | 4,999 |
| 15 Apr 2024 | 18.50 | 18.50 | 18.39 | 18.39 | 18.39 | 1,600 |
| 12 Apr 2024 | 18.75 | 18.75 | 18.50 | 18.50 | 18.50 | 1,645 |
| 11 Apr 2024 | 18.78 | 18.90 | 18.78 | 18.90 | 18.90 | 2,380 |
| 10 Apr 2024 | 18.98 | 18.98 | 18.81 | 18.85 | 18.85 | 7,000 |
| 09 Apr 2024 | 18.77 | 18.77 | 18.75 | 18.75 | 18.75 | 19,062 |
| 08 Apr 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 18.75 | 300 |
| 05 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,300 |
| 04 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 600 |
| 03 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 32,700 |
| 02 Apr 2024 | 18.51 | 18.51 | 18.49 | 18.49 | 18.49 | 15,000 |
| 01 Apr 2024 | 18.51 | 18.51 | 18.50 | 18.50 | 18.50 | 8,600 |
| 28 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 100 |
| 27 Mar 2024 | 18.36 | 18.60 | 18.36 | 18.60 | 18.60 | 8,200 |
| 26 Mar 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 3,941 |
| 25 Mar 2024 | 18.34 | 18.35 | 18.17 | 18.34 | 18.34 | 19,600 |
| 22 Mar 2024 | 18.35 | 18.35 | 18.26 | 18.26 | 18.26 | 31,000 |
| 21 Mar 2024 | 18.35 | 18.36 | 18.34 | 18.35 | 18.35 | 12,825 |
| 20 Mar 2024 | 18.34 | 18.35 | 18.32 | 18.35 | 18.35 | 81,900 |
| 19 Mar 2024 | 18.30 | 18.30 | 18.25 | 18.25 | 18.25 | 3,900 |
| 18 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 11,300 |
| 15 Mar 2024 | 18.46 | 18.46 | 18.10 | 18.10 | 18.10 | 2,598 |
| 14 Mar 2024 | 18.26 | 18.32 | 18.10 | 18.32 | 18.32 | 2,323 |
| 13 Mar 2024 | 18.30 | 18.30 | 18.26 | 18.26 | 18.26 | 1,801 |
| 12 Mar 2024 | 18.07 | 18.10 | 18.05 | 18.05 | 18.05 | 1,400 |
| 11 Mar 2024 | 18.10 | 18.10 | 18.05 | 18.05 | 18.05 | 3,754 |
| 08 Mar 2024 | 19.00 | 19.00 | 18.03 | 18.03 | 18.03 | 3,900 |
| 07 Mar 2024 | 17.99 | 18.25 | 17.99 | 18.25 | 18.25 | 1,900 |
| 06 Mar 2024 | 18.05 | 18.05 | 17.99 | 18.00 | 18.00 | 16,497 |
| 05 Mar 2024 | 18.00 | 18.01 | 17.99 | 18.00 | 18.00 | 15,850 |
| 04 Mar 2024 | 17.90 | 18.00 | 17.90 | 17.99 | 17.99 | 17,800 |
| 01 Mar 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 3,400 |
| 29 Feb 2024 | 17.98 | 18.00 | 17.82 | 17.82 | 17.82 | 6,400 |
| 28 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2,000 |
| 27 Feb 2024 | 17.89 | 17.91 | 17.89 | 17.90 | 17.90 | 5,094 |
| 26 Feb 2024 | 18.00 | 18.00 | 17.88 | 17.88 | 17.88 | 4,800 |
| 23 Feb 2024 | 18.01 | 18.10 | 17.99 | 18.00 | 18.00 | 15,973 |
| 22 Feb 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 21 Feb 2024 | 17.99 | 17.99 | 17.97 | 17.98 | 17.98 | 3,000 |
| 20 Feb 2024 | 18.00 | 18.00 | 17.97 | 17.97 | 17.97 | 9,300 |
| 16 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 14 Feb 2024 | 17.99 | 18.10 | 17.99 | 18.00 | 18.00 | 1,300 |
| 13 Feb 2024 | 18.06 | 18.07 | 17.99 | 18.00 | 18.00 | 15,000 |
| 12 Feb 2024 | 18.07 | 18.11 | 18.06 | 18.10 | 18.10 | 2,900 |
| 09 Feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 100 |
| 08 Feb 2024 | 18.00 | 18.01 | 17.99 | 18.01 | 18.01 | 3,408 |
| 07 Feb 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 3,000 |
| 06 Feb 2024 | 18.04 | 18.14 | 17.99 | 17.99 | 17.99 | 9,500 |
| 05 Feb 2024 | 18.00 | 18.10 | 17.99 | 17.99 | 17.99 | 17,867 |
| 02 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 600 |
| 01 Feb 2024 | 18.07 | 18.36 | 18.07 | 18.36 | 18.36 | 2,200 |
| 31 Jan 2024 | 18.47 | 18.47 | 17.99 | 18.00 | 18.00 | 9,940 |
| 30 Jan 2024 | 18.01 | 18.01 | 17.99 | 17.99 | 17.99 | 15,300 |
| 30 Jan 2024 | 0.209438 Dividend | |||||
| 29 Jan 2024 | 18.01 | 18.17 | 18.00 | 18.17 | 17.96 | 4,959 |
| 26 Jan 2024 | 17.99 | 18.14 | 17.99 | 18.14 | 17.93 | 600 |
| 25 Jan 2024 | 18.00 | 18.00 | 17.99 | 17.99 | 17.78 | 11,990 |
| 24 Jan 2024 | 17.92 | 18.00 | 17.92 | 18.00 | 17.79 | 7,369 |
| 23 Jan 2024 | 17.72 | 17.86 | 17.66 | 17.66 | 17.46 | 24,570 |
| 22 Jan 2024 | 17.29 | 17.57 | 17.29 | 17.56 | 17.36 | 22,900 |
| 19 Jan 2024 | 17.00 | 17.20 | 16.90 | 17.20 | 17.00 | 11,149 |
| 18 Jan 2024 | 16.89 | 16.99 | 16.79 | 16.99 | 16.79 | 3,069 |
| 17 Jan 2024 | 16.69 | 16.80 | 16.69 | 16.72 | 16.53 | 3,808 |
| 16 Jan 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.56 | 7,200 |
| 15 Jan 2024 | 16.62 | 16.68 | 16.60 | 16.68 | 16.49 | 1,600 |
| 12 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | - |
| 11 Jan 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.51 | 1,300 |
| 10 Jan 2024 | 16.73 | 16.73 | 16.58 | 16.58 | 16.39 | 2,566 |
| 09 Jan 2024 | 16.76 | 16.76 | 16.67 | 16.67 | 16.48 | 1,350 |
| 08 Jan 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | - |
| 05 Jan 2024 | 16.96 | 16.98 | 16.70 | 16.79 | 16.60 | 1,500 |
| 04 Jan 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.42 | 948 |
| 03 Jan 2024 | 16.61 | 16.68 | 16.61 | 16.68 | 16.49 | 200 |
| 02 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.91 | 100 |
| 29 Dec 2023 | 15.90 | 16.32 | 15.90 | 16.32 | 16.13 | 2,757 |
| 28 Dec 2023 | 15.80 | 15.80 | 15.70 | 15.78 | 15.60 | 8,000 |
| 27 Dec 2023 | 15.92 | 15.92 | 15.60 | 15.70 | 15.52 | 7,600 |
| 22 Dec 2023 | 16.00 | 16.01 | 16.00 | 16.00 | 15.82 | 4,000 |
| 21 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 15.82 | 665 |
| 20 Dec 2023 | 15.85 | 15.86 | 15.77 | 15.77 | 15.59 | 3,921 |
| 19 Dec 2023 | 15.53 | 15.75 | 15.53 | 15.75 | 15.57 | 8,200 |
| 18 Dec 2023 | 15.64 | 15.65 | 15.63 | 15.65 | 15.47 | 2,725 |
| 15 Dec 2023 | 15.60 | 15.63 | 15.59 | 15.59 | 15.41 | 7,200 |
| 14 Dec 2023 | 15.90 | 15.90 | 15.65 | 15.65 | 15.47 | 6,100 |
| 13 Dec 2023 | 15.45 | 15.50 | 15.45 | 15.50 | 15.32 | 5,535 |
| 12 Dec 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.10 | 200 |
| 11 Dec 2023 | 15.61 | 15.61 | 15.36 | 15.36 | 15.18 | 3,000 |
| 08 Dec 2023 | 15.49 | 15.55 | 15.40 | 15.55 | 15.37 | 1,600 |
| 07 Dec 2023 | 15.50 | 15.50 | 15.31 | 15.39 | 15.21 | 6,856 |
| 06 Dec 2023 | 15.67 | 15.67 | 15.55 | 15.55 | 15.37 | 4,843 |
| 05 Dec 2023 | 15.67 | 15.78 | 15.67 | 15.78 | 15.60 | 1,424 |
| *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.