Toronto - Delayed Quote CAD

TC Energy Corporation (TRP-PA.TO)

Compare
16.80 +0.06 (+0.36%)
At close: October 25 at 3:49 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 16.80 16.86 16.80 16.80 16.80 18,600
Oct 24, 2024 16.90 16.90 16.74 16.74 16.74 6,266
Oct 23, 2024 16.81 16.85 16.74 16.84 16.84 3,900
Oct 22, 2024 16.86 16.87 16.82 16.87 16.87 5,747
Oct 21, 2024 16.69 16.99 16.69 16.82 16.82 7,586
Oct 18, 2024 16.85 16.97 16.70 16.97 16.97 17,990
Oct 17, 2024 16.93 16.93 16.83 16.83 16.83 2,836
Oct 16, 2024 16.98 16.98 16.81 16.83 16.83 1,817
Oct 15, 2024 16.83 17.22 16.83 17.04 17.04 9,048
Oct 11, 2024 17.00 17.00 16.56 16.94 16.94 3,695
Oct 10, 2024 17.04 17.14 16.97 16.97 16.97 6,300
Oct 9, 2024 17.20 17.29 17.06 17.29 17.29 41,603
Oct 8, 2024 17.22 17.22 17.20 17.22 17.22 1,939
Oct 7, 2024 17.35 17.35 17.30 17.30 17.30 7,725
Oct 4, 2024 17.06 17.35 17.06 17.35 17.35 23,096
Oct 3, 2024 17.05 17.05 16.93 16.96 16.96 3,500
Oct 2, 2024 17.00 17.09 16.98 16.99 16.99 1,880
Oct 1, 2024 16.98 17.03 16.97 17.03 17.03 4,200
Sep 30, 2024 17.00 17.08 17.00 17.08 17.08 5,619
Sep 27, 2024 16.99 17.02 16.99 16.99 16.99 2,500
Sep 26, 2024 16.89 17.01 16.86 17.00 17.00 2,663
Sep 25, 2024 16.94 16.94 16.91 16.93 16.93 1,600
Sep 24, 2024 17.09 17.10 16.96 16.96 16.96 2,000
Sep 23, 2024 16.99 17.11 16.99 17.02 17.02 2,100
Sep 20, 2024 17.02 17.17 17.02 17.15 17.15 5,182
Sep 19, 2024 16.91 16.97 16.91 16.97 16.97 961
Sep 18, 2024 17.05 17.05 16.85 16.85 16.85 4,150
Sep 17, 2024 16.95 17.00 16.95 16.96 16.96 1,400
Sep 16, 2024 17.07 17.07 16.69 17.02 17.02 5,095
Sep 13, 2024 17.03 17.19 16.98 17.19 17.19 3,637
Sep 12, 2024 16.99 17.14 16.99 17.00 17.00 6,449
Sep 11, 2024 16.65 17.03 16.65 16.98 16.98 6,295
Sep 10, 2024 16.70 16.78 16.62 16.70 16.70 9,371
Sep 9, 2024 16.71 16.72 16.61 16.71 16.71 5,992
Sep 6, 2024 16.87 16.87 16.66 16.67 16.67 9,050
Sep 5, 2024 16.70 16.80 16.68 16.70 16.70 16,729
Sep 4, 2024 0.22 Dividend
Sep 4, 2024 16.63 16.79 16.63 16.70 16.70 52,049
Sep 3, 2024 16.78 16.80 16.70 16.78 16.56 1,800
Aug 30, 2024 16.95 16.97 16.89 16.90 16.68 8,789
Aug 29, 2024 16.91 17.00 16.90 16.99 16.77 2,100
Aug 28, 2024 16.85 16.91 16.80 16.91 16.69 1,592
Aug 27, 2024 17.29 17.29 16.85 16.85 16.63 8,663
Aug 26, 2024 17.16 17.22 17.03 17.16 16.94 11,438
Aug 23, 2024 16.84 17.40 16.80 17.36 17.14 19,335
Aug 22, 2024 16.63 16.78 16.63 16.77 16.55 24,274
Aug 21, 2024 16.55 16.67 16.55 16.65 16.43 3,561
Aug 20, 2024 16.30 16.56 16.30 16.56 16.35 18,930
Aug 19, 2024 16.34 16.43 16.33 16.43 16.22 20,659
Aug 16, 2024 16.23 16.34 16.23 16.28 16.07 17,200
Aug 15, 2024 16.22 16.25 16.22 16.25 16.04 2,200
Aug 14, 2024 16.26 16.31 16.20 16.20 15.99 4,037
Aug 13, 2024 16.15 16.19 16.10 16.13 15.92 7,956
Aug 12, 2024 15.93 16.19 15.93 16.15 15.94 7,001
Aug 9, 2024 15.92 16.11 15.92 16.11 15.90 1,600
Aug 8, 2024 15.74 16.09 15.69 16.09 15.88 25,084
Aug 7, 2024 15.74 15.77 15.69 15.69 15.49 10,158
Aug 6, 2024 15.75 15.76 15.37 15.64 15.44 16,315
Aug 2, 2024 16.28 16.28 15.60 15.77 15.57 26,667
Aug 1, 2024 16.11 16.30 16.04 16.29 16.08 56,665
Jul 31, 2024 16.05 16.30 15.90 16.00 15.79 65,149
Jul 30, 2024 16.16 16.18 16.10 16.17 15.96 5,697
Jul 29, 2024 16.61 16.61 16.00 16.06 15.85 23,550
Jul 26, 2024 16.60 16.76 16.33 16.33 16.12 7,599
Jul 25, 2024 16.75 16.82 16.50 16.50 16.29 37,600
Jul 24, 2024 17.01 17.01 16.60 16.60 16.38 10,894
Jul 23, 2024 16.56 16.87 16.56 16.87 16.65 11,093
Jul 22, 2024 16.41 16.45 16.41 16.45 16.24 1,500
Jul 19, 2024 16.25 16.35 16.25 16.31 16.10 12,607
Jul 18, 2024 16.50 16.55 16.29 16.30 16.09 4,538
Jul 17, 2024 16.03 16.73 16.03 16.42 16.21 4,216
Jul 16, 2024 16.45 16.45 16.25 16.27 16.06 7,506
Jul 15, 2024 16.51 16.55 16.50 16.54 16.33 3,499
Jul 12, 2024 16.60 16.60 16.46 16.46 16.25 7,999
Jul 11, 2024 16.60 16.70 16.60 16.64 16.42 13,000
Jul 10, 2024 16.66 16.80 16.66 16.78 16.56 5,073
Jul 9, 2024 16.52 16.70 16.46 16.70 16.48 12,800
Jul 8, 2024 16.55 16.58 16.29 16.51 16.30 14,722
Jul 5, 2024 16.45 16.61 16.45 16.58 16.37 7,910
Jul 4, 2024 16.45 16.53 16.36 16.51 16.30 6,300
Jul 3, 2024 16.47 16.47 16.36 16.45 16.24 4,179
Jul 2, 2024 16.30 16.60 16.30 16.55 16.34 7,777
Jun 28, 2024 16.04 16.36 16.04 16.36 16.15 7,994
Jun 27, 2024 15.88 15.96 15.85 15.96 15.75 14,900
Jun 26, 2024 15.83 15.88 15.83 15.85 15.64 16,986
Jun 25, 2024 15.93 15.93 15.87 15.87 15.66 5,534
Jun 24, 2024 15.54 15.83 15.50 15.83 15.62 5,800
Jun 21, 2024 15.47 15.48 15.25 15.41 15.21 18,344
Jun 20, 2024 15.49 15.60 15.26 15.37 15.17 19,508
Jun 19, 2024 15.74 15.74 15.38 15.38 15.18 10,826
Jun 18, 2024 15.71 15.82 15.64 15.64 15.44 5,253
Jun 17, 2024 16.02 16.02 15.70 15.71 15.51 11,408
Jun 14, 2024 16.27 16.27 16.05 16.06 15.85 3,150
Jun 13, 2024 16.56 16.56 16.01 16.01 15.80 5,259
Jun 12, 2024 16.59 16.59 16.37 16.44 16.23 7,450
Jun 11, 2024 16.64 16.64 16.30 16.30 16.09 6,455
Jun 10, 2024 16.72 16.72 16.48 16.48 16.27 2,410
Jun 7, 2024 16.73 16.80 16.48 16.48 16.27 70,067
Jun 6, 2024 16.76 16.79 16.60 16.65 16.43 24,361
Jun 5, 2024 16.88 16.88 16.60 16.73 16.51 6,700
Jun 4, 2024 16.93 16.99 16.57 16.78 16.56 13,000
Jun 3, 2024 16.97 16.97 16.60 16.72 16.50 5,873
May 31, 2024 0.22 Dividend
May 31, 2024 17.12 17.12 16.83 16.83 16.61 3,000
May 30, 2024 17.10 17.10 16.85 17.00 16.57 4,100
May 29, 2024 17.00 17.14 16.99 17.14 16.70 9,700
May 28, 2024 16.98 16.98 16.86 16.97 16.54 9,000
May 27, 2024 16.80 16.93 16.75 16.93 16.50 19,180
May 24, 2024 16.67 16.75 16.67 16.68 16.26 2,362
May 23, 2024 16.68 16.77 16.67 16.77 16.34 10,844
May 22, 2024 16.66 16.72 16.58 16.58 16.16 9,000
May 21, 2024 16.60 16.64 16.60 16.60 16.18 5,019
May 17, 2024 16.49 16.51 16.49 16.50 16.08 1,400
May 16, 2024 16.55 16.63 16.50 16.50 16.08 3,066
May 15, 2024 16.51 16.59 16.50 16.59 16.17 56,600
May 14, 2024 16.48 16.51 16.48 16.50 16.08 4,100
May 13, 2024 16.59 16.59 16.39 16.44 16.02 3,122
May 10, 2024 16.48 16.65 16.43 16.63 16.20 8,114
May 9, 2024 16.27 16.44 16.22 16.33 15.91 3,007
May 8, 2024 16.28 16.30 16.14 16.20 15.79 119,794
May 7, 2024 16.35 16.43 16.35 16.37 15.95 23,600
May 6, 2024 16.61 16.61 16.29 16.30 15.88 26,828
May 3, 2024 16.75 16.75 15.96 16.33 15.91 36,464
May 2, 2024 16.37 16.53 16.32 16.53 16.11 5,384
May 1, 2024 16.22 16.34 16.22 16.34 15.92 4,012
Apr 30, 2024 16.16 16.19 16.07 16.19 15.78 10,860
Apr 29, 2024 16.16 16.26 16.11 16.26 15.84 3,480
Apr 26, 2024 16.11 16.11 16.03 16.08 15.67 8,200
Apr 25, 2024 15.92 16.09 15.92 16.06 15.65 14,235
Apr 24, 2024 15.39 15.97 15.39 15.90 15.49 51,422
Apr 23, 2024 15.55 15.69 15.32 15.66 15.26 17,106
Apr 22, 2024 15.52 15.60 15.50 15.53 15.13 7,600
Apr 19, 2024 15.74 15.74 15.42 15.42 15.03 16,986
Apr 18, 2024 15.67 15.67 15.52 15.52 15.12 2,800
Apr 17, 2024 15.64 15.67 15.56 15.62 15.22 54,000
Apr 16, 2024 15.40 15.65 15.39 15.65 15.25 12,204
Apr 15, 2024 15.57 15.57 15.40 15.40 15.01 5,016
Apr 12, 2024 15.74 15.74 15.55 15.55 15.15 2,454
Apr 11, 2024 15.67 15.95 15.67 15.79 15.39 4,190
Apr 10, 2024 15.65 15.75 15.65 15.75 15.35 1,900
Apr 9, 2024 15.70 15.70 15.55 15.55 15.15 7,075
Apr 8, 2024 15.66 15.75 15.65 15.65 15.25 7,520
Apr 5, 2024 15.64 15.69 15.64 15.67 15.27 20,700
Apr 4, 2024 15.70 15.73 15.59 15.59 15.19 30,795
Apr 3, 2024 15.75 15.75 15.68 15.68 15.28 2,100
Apr 2, 2024 15.69 15.75 15.68 15.69 15.29 39,900
Apr 1, 2024 15.57 15.85 15.57 15.77 15.37 3,400
Mar 28, 2024 15.49 15.75 15.45 15.75 15.35 3,826
Mar 27, 2024 15.29 16.31 15.29 15.45 15.05 52,671
Mar 26, 2024 15.48 15.64 15.37 15.40 15.01 3,439
Mar 25, 2024 15.40 15.40 15.38 15.38 14.99 1,600
Mar 22, 2024 15.50 15.58 15.34 15.38 14.99 10,557
Mar 21, 2024 15.50 15.70 15.47 15.70 15.30 1,767
Mar 20, 2024 15.50 15.60 15.50 15.50 15.10 5,600
Mar 19, 2024 15.61 15.61 15.50 15.50 15.10 1,000
Mar 18, 2024 15.51 15.51 15.51 15.51 15.11 101
Mar 15, 2024 15.50 15.60 15.50 15.60 15.20 8,800
Mar 14, 2024 15.40 15.49 15.40 15.49 15.09 1,444
Mar 13, 2024 15.35 15.62 15.35 15.46 15.06 121,559
Mar 12, 2024 15.45 15.45 15.28 15.28 14.89 1,804
Mar 11, 2024 15.35 15.35 15.35 15.35 14.96 500
Mar 8, 2024 15.24 15.43 15.24 15.40 15.01 1,900
Mar 7, 2024 15.36 15.36 14.99 15.20 14.81 83,385
Mar 6, 2024 15.49 15.49 15.30 15.38 14.99 700
Mar 5, 2024 15.31 15.76 15.30 15.59 15.19 12,847
Mar 4, 2024 15.00 15.25 15.00 15.25 14.86 4,960
Mar 1, 2024 15.08 15.08 14.95 15.02 14.64 1,925
Feb 29, 2024 15.16 15.26 15.10 15.10 14.71 6,504
Feb 28, 2024 0.22 Dividend
Feb 28, 2024 15.07 15.25 15.07 15.25 14.86 3,057
Feb 27, 2024 15.27 15.27 15.19 15.24 14.64 900
Feb 26, 2024 15.35 15.39 15.33 15.33 14.72 25,400
Feb 23, 2024 15.35 15.35 15.35 15.35 14.74 2,523
Feb 22, 2024 15.34 15.44 15.34 15.44 14.83 8,230
Feb 21, 2024 15.34 15.34 15.34 15.34 14.73 1,000
Feb 20, 2024 15.44 15.44 15.32 15.32 14.72 2,605
Feb 16, 2024 15.32 15.44 15.31 15.44 14.83 46,200
Feb 15, 2024 15.35 15.35 15.21 15.25 14.65 2,500
Feb 14, 2024 15.33 15.33 15.20 15.20 14.60 11,450
Feb 13, 2024 15.37 15.37 15.31 15.32 14.72 6,541
Feb 12, 2024 15.30 15.30 15.28 15.28 14.68 8,053
Feb 9, 2024 15.31 15.33 15.30 15.30 14.70 3,103
Feb 8, 2024 15.51 15.52 15.41 15.41 14.80 2,298
Feb 7, 2024 15.50 15.50 15.35 15.50 14.89 1,000
Feb 6, 2024 15.55 15.55 15.30 15.46 14.85 6,087
Feb 5, 2024 15.46 15.60 15.46 15.58 14.96 1,400
Feb 2, 2024 15.38 15.79 15.33 15.79 15.17 3,561
Feb 1, 2024 15.45 15.68 15.39 15.65 15.03 18,022
Jan 31, 2024 15.36 15.45 15.23 15.23 14.63 4,513
Jan 30, 2024 15.30 15.30 15.25 15.30 14.70 979
Jan 29, 2024 15.19 15.35 15.15 15.35 14.74 8,320
Jan 26, 2024 15.20 15.29 14.68 15.29 14.69 5,503
Jan 25, 2024 15.25 15.30 15.17 15.17 14.57 4,082
Jan 24, 2024 15.30 15.30 15.20 15.30 14.70 3,136
Jan 23, 2024 15.23 15.25 15.09 15.25 14.65 32,300
Jan 22, 2024 15.30 15.31 15.18 15.28 14.68 6,194
Jan 19, 2024 15.10 15.32 14.84 15.32 14.72 13,037
Jan 18, 2024 14.72 15.15 14.70 15.15 14.55 3,850
Jan 17, 2024 14.65 14.90 14.65 14.79 14.21 4,277
Jan 16, 2024 14.60 14.61 14.59 14.60 14.02 1,987
Jan 15, 2024 14.61 14.61 14.50 14.60 14.02 14,249
Jan 12, 2024 14.50 14.55 14.50 14.55 13.98 1,700
Jan 11, 2024 14.78 14.78 14.48 14.48 13.91 2,400
Jan 10, 2024 14.52 14.90 14.48 14.90 14.31 2,047
Jan 9, 2024 14.50 14.50 14.40 14.45 13.88 5,919
Jan 8, 2024 14.31 14.50 14.31 14.40 13.83 2,475
Jan 5, 2024 14.31 14.37 14.29 14.37 13.80 1,808
Jan 4, 2024 14.23 14.25 14.20 14.23 13.67 4,625
Jan 3, 2024 14.18 14.20 14.12 14.20 13.64 2,994
Jan 2, 2024 13.90 14.13 13.90 14.13 13.57 2,700
Dec 29, 2023 13.75 13.91 13.75 13.91 13.36 9,468
Dec 28, 2023 13.64 13.65 13.64 13.64 13.10 8,800
Dec 27, 2023 13.71 13.71 13.55 13.55 13.01 4,900
Dec 22, 2023 13.84 13.84 13.61 13.64 13.10 3,524
Dec 21, 2023 13.46 13.60 13.46 13.55 13.01 6,300
Dec 20, 2023 13.30 13.44 13.30 13.44 12.91 3,750
Dec 19, 2023 13.26 13.45 13.26 13.30 12.77 7,965
Dec 18, 2023 13.70 13.75 13.29 13.32 12.79 16,889
Dec 15, 2023 13.65 13.65 13.44 13.60 13.06 8,939
Dec 14, 2023 13.48 13.71 13.48 13.70 13.16 26,095
Dec 13, 2023 13.20 13.60 13.15 13.60 13.06 38,703
Dec 12, 2023 13.31 13.44 13.25 13.25 12.73 6,655
Dec 11, 2023 13.43 13.66 13.30 13.38 12.85 28,449
Dec 8, 2023 13.31 13.76 13.31 13.35 12.82 7,885
Dec 7, 2023 13.48 13.48 13.29 13.30 12.77 3,636
Dec 6, 2023 13.39 13.48 13.38 13.38 12.85 20,292
Dec 5, 2023 13.76 13.78 13.44 13.44 12.91 24,757
Dec 4, 2023 14.18 14.18 13.72 13.74 13.20 21,731
Dec 1, 2023 14.14 14.22 14.14 14.19 13.63 5,588
Nov 30, 2023 14.00 14.14 13.95 14.14 13.58 6,043
Nov 29, 2023 0.22 Dividend
Nov 29, 2023 14.05 14.05 13.98 14.02 13.47 5,821
Nov 28, 2023 14.01 14.11 14.01 14.11 13.34 13,400
Nov 27, 2023 14.05 14.17 14.05 14.15 13.38 10,243
Nov 24, 2023 13.99 14.05 13.90 14.02 13.26 7,150
Nov 23, 2023 13.95 14.04 13.82 14.04 13.28 4,000
Nov 22, 2023 13.75 14.05 13.75 14.04 13.28 9,822
Nov 21, 2023 13.70 13.77 13.63 13.68 12.94 10,698
Nov 20, 2023 13.79 13.98 13.79 13.80 13.05 5,395
Nov 17, 2023 13.80 13.83 13.64 13.73 12.98 1,984
Nov 16, 2023 13.83 13.83 13.78 13.78 13.03 4,270
Nov 15, 2023 13.68 13.87 13.68 13.82 13.07 11,300
Nov 14, 2023 13.65 13.73 13.57 13.73 12.98 107,920
Nov 13, 2023 13.75 13.75 13.64 13.66 12.92 1,028
Nov 10, 2023 13.65 13.69 13.61 13.65 12.91 3,927
Nov 9, 2023 13.68 13.93 13.68 13.68 12.94 5,900
Nov 8, 2023 13.70 13.85 13.67 13.71 12.97 6,646
Nov 7, 2023 13.60 13.69 13.54 13.69 12.95 5,400
Nov 6, 2023 13.39 13.62 13.39 13.61 12.87 3,340
Nov 3, 2023 13.12 13.59 13.12 13.53 12.80 3,858
Nov 2, 2023 13.20 13.31 13.20 13.31 12.59 2,900
Nov 1, 2023 13.22 13.31 13.13 13.20 12.48 3,218
Oct 31, 2023 12.71 13.20 12.71 13.20 12.48 13,497
Oct 30, 2023 12.91 12.98 12.85 12.89 12.19 3,378
Oct 27, 2023 12.76 12.90 12.75 12.90 12.20 19,114
Oct 26, 2023 12.80 12.80 12.65 12.76 12.07 17,707
Oct 25, 2023 12.85 12.98 12.77 12.84 12.14 14,033

Related Tickers