Toronto - Free Realtime Quote CAD

TC Energy Corporation (TRP-PB.TO)

Compare
15.74
-0.16
(-1.01%)
As of 2:52:48 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202515.7815.7815.7315.7415.741,822
Jan 30, 202515.9015.9015.9015.9015.90-
Jan 29, 202515.9515.9915.8015.9015.909,200
Jan 28, 202515.8515.8515.8515.8515.8528,070
Jan 27, 202515.9615.9615.9215.9315.933,000
Jan 24, 202515.9016.0015.8916.0016.002,165
Jan 23, 202515.8415.9615.8015.9615.964,300
Jan 22, 202515.8415.9515.8115.8115.8113,170
Jan 21, 202515.9015.9015.8115.8515.8532,800
Jan 20, 202515.7115.9415.7115.9415.941,550
Jan 17, 202515.7815.7815.7515.7515.754,323
Jan 16, 202515.6215.7015.6115.7015.701,357
Jan 15, 202515.3415.5815.3415.5815.589,710
Jan 14, 202515.3015.4015.3015.3515.357,800
Jan 13, 202515.3015.3515.3015.3515.3559,692
Jan 10, 202515.0215.2515.0215.2515.2523,057
Jan 9, 202514.8814.9214.8814.9214.92771
Jan 8, 202514.8014.8914.8014.8914.892,300
Jan 7, 202514.7514.7514.7514.7514.75-
Jan 6, 202514.7514.7514.7214.7514.754,700
Jan 3, 202514.6014.7314.6014.6914.691,753
Jan 2, 202514.5114.5214.5014.5014.50800
Dec 31, 202414.4114.6214.3814.5814.585,222
Dec 30, 202414.3514.4014.3514.4014.40528
Dec 27, 202414.2514.2514.2514.2514.25699
Dec 24, 202414.2514.2514.2514.2514.25-
Dec 23, 202414.4114.4114.2314.2514.254,206
Dec 20, 202414.4414.4414.4414.4414.44-
Dec 19, 202414.3814.4714.3714.4414.448,100
Dec 18, 202414.3614.3714.3614.3714.372,100
Dec 17, 202414.2514.6314.2514.4114.418,638
Dec 16, 202414.2514.3114.2414.2414.244,100
Dec 13, 202414.1414.1714.1014.1514.158,305
Dec 12, 202414.0914.1014.0814.1014.107,422
Dec 11, 202414.0314.0714.0314.0614.061,900
Dec 10, 202414.0014.1014.0014.1014.101,681
Dec 9, 202414.0314.0614.0314.0514.052,276
Dec 6, 202414.0214.0914.0014.0114.018,650
Dec 5, 202413.9814.0313.9814.0314.03800
Dec 4, 202414.1114.1114.1014.1014.10300
Dec 3, 202413.9514.0013.9514.0014.0021,895
Dec 2, 2024 0.11 Dividend
Dec 2, 202414.1414.1613.9513.9513.957,127
Nov 29, 202414.1014.2814.1014.2814.171,400
Nov 28, 202414.2014.2014.2014.2014.09200
Nov 27, 202414.0614.2014.0614.2014.095,000
Nov 26, 202414.0514.0614.0114.0613.964,078
Nov 25, 202414.0414.1914.0114.1914.0812,022
Nov 22, 202413.9313.9913.9313.9513.854,991
Nov 21, 202413.9613.9613.8713.8713.771,823
Nov 20, 202413.9414.0013.9313.9613.864,835
Nov 19, 202413.6713.8013.6713.8013.709,794
Nov 18, 202413.6013.7013.6013.6813.5835,414
Nov 15, 202413.5513.6213.5513.6213.523,000
Nov 14, 202413.5113.5513.5113.5513.451,003
Nov 13, 202413.5413.5513.5013.5113.4152,400
Nov 12, 202413.3013.4713.3013.4713.37100,400
Nov 11, 202413.2713.2713.2713.2713.17-
Nov 8, 202413.2713.2713.2713.2713.17632
Nov 7, 202413.4513.4813.4513.4513.356,000
Nov 6, 202413.4313.5213.4313.5113.413,831
Nov 5, 202413.6013.6013.3213.3213.223,902
Nov 4, 202413.6013.6013.5113.5513.454,400
Nov 1, 202413.7213.7213.5913.6513.554,807
Oct 31, 202413.7113.7113.2513.6513.5524,632
Oct 30, 202413.7913.7913.7113.7113.614,257
Oct 29, 202413.7613.8813.7613.8013.704,976
Oct 28, 202413.7613.7913.7313.7313.63122,395
Oct 25, 202413.7213.7913.7213.7213.626,845
Oct 24, 202413.6913.7713.6913.7213.6210,500
Oct 23, 202413.7013.7313.6813.7013.6081,204
Oct 22, 202413.7013.7113.6813.7013.6037,000
Oct 21, 202413.7713.8613.6613.6613.5672,900
Oct 18, 202413.6713.8213.6613.8013.7024,727
Oct 17, 202413.8413.8413.6513.6513.55109,888
Oct 16, 202413.6113.7113.6113.6913.592,712
Oct 15, 202413.7013.7413.6413.6413.5447,900
Oct 11, 202413.7013.7213.6313.6313.5344,050
Oct 10, 202413.6913.6913.6113.6113.511,175
Oct 9, 202413.6713.7813.6613.7513.6596,858
Oct 8, 202413.7713.7913.7713.7713.674,000
Oct 7, 202413.6613.8513.6613.7513.656,996
Oct 4, 202413.7513.7513.6013.6213.521,800
Oct 3, 202413.5313.5413.4413.4513.35123,000
Oct 2, 202413.5213.5313.5113.5313.432,180
Oct 1, 202413.4513.5613.4513.4513.358,493
Sep 30, 202413.4513.7513.3513.7513.651,300
Sep 27, 202413.3513.3513.3013.3013.201,700
Sep 26, 202413.4513.4613.4513.4513.35500
Sep 25, 202413.4613.4613.2413.3113.2131,858
Sep 24, 202413.4613.4613.4613.4613.36200
Sep 23, 202413.5113.5313.3413.3413.245,000
Sep 20, 202413.5213.5913.5213.5313.431,000
Sep 19, 202413.5313.5813.5313.5513.45891
Sep 18, 202413.5013.5113.4513.5113.411,170
Sep 17, 202413.4313.4713.4013.4713.37123,680
Sep 16, 202413.3813.4213.3813.4213.32800
Sep 13, 202413.4213.4713.3413.3513.25122,400
Sep 12, 202413.4013.4013.3113.4013.307,000
Sep 11, 202413.4613.4713.3913.4013.301,400
Sep 10, 202413.3013.4313.3013.4313.331,233
Sep 9, 202413.3513.3513.3513.3513.251,000
Sep 6, 202413.3213.4713.3213.3613.26570
Sep 5, 202413.4113.4213.3913.4013.3010,209
Sep 4, 2024 0.11 Dividend
Sep 4, 202413.4513.5213.4013.4213.3214,900
Sep 3, 202413.4513.4613.4513.4613.26300
Aug 30, 202413.6013.6013.4513.5513.344,470
Aug 29, 202413.4513.6013.4413.4413.243,799
Aug 28, 202413.5513.5513.3313.3513.153,874
Aug 27, 202413.5013.5213.3813.3813.184,477
Aug 26, 202413.4613.4913.3313.4813.278,300
Aug 23, 202413.2113.5013.2113.4113.219,410
Aug 22, 202413.2013.4613.2013.4613.261,300
Aug 21, 202413.1513.1713.1513.1712.97900
Aug 20, 202413.0913.1913.0913.1912.99469
Aug 19, 202412.8613.0512.8613.0012.803,278
Aug 16, 202412.8012.8512.8012.8512.65100,900
Aug 15, 202412.9212.9212.9012.9112.71900
Aug 14, 202412.8912.9512.8612.8612.66837
Aug 13, 202412.7112.7112.7112.7112.52-
Aug 12, 202412.6512.7112.6412.7112.522,608
Aug 9, 202412.7212.7212.7212.7212.53-
Aug 8, 202412.5512.7212.5512.7212.5356,700
Aug 7, 202412.5012.6012.5012.5212.3351,900
Aug 6, 202412.6012.6012.4912.5212.331,603
Aug 2, 202413.1613.3812.9212.9212.724,500
Aug 1, 202413.2813.2813.1813.1812.98300
Jul 31, 202413.2413.2513.0013.0012.8027,752
Jul 30, 202413.2513.3313.2413.3313.133,500
Jul 29, 202413.5113.5113.2413.2413.045,506
Jul 26, 202413.6313.6313.4713.4713.263,820
Jul 25, 202413.6513.6513.5013.5513.344,300
Jul 24, 202413.5013.5013.5013.5013.29-
Jul 23, 202413.4313.5013.4313.5013.29300
Jul 22, 202413.2613.3613.2613.3513.1566,042
Jul 19, 202413.3913.5113.3213.3813.18305,818
Jul 18, 202413.3513.4013.2813.2913.0917,656
Jul 17, 202413.5213.5213.4013.4013.201,400
Jul 16, 202413.6113.6113.6013.6013.391,000
Jul 15, 202413.6113.6113.6113.6113.40-
Jul 12, 202413.5013.6513.5013.6113.404,500
Jul 11, 202413.7913.7913.6313.6313.421,600
Jul 10, 202413.7313.7713.6513.6513.4443,879
Jul 9, 202414.1914.1913.7513.8013.599,400
Jul 8, 202413.7514.2213.6513.9913.788,405
Jul 5, 202413.6013.6313.6013.6113.404,402
Jul 4, 202413.6613.6613.6013.6013.39900
Jul 3, 202413.5013.6513.5013.6513.441,600
Jul 2, 202413.3913.5013.3913.5013.292,904
Jun 28, 202413.2513.3313.2513.3313.131,675
Jun 27, 202413.1213.1213.1213.1212.92-
Jun 26, 202413.0413.3013.0413.1212.927,665
Jun 25, 202413.1013.3013.1013.2013.006,363
Jun 24, 202412.9813.1712.9813.1312.933,500
Jun 21, 202412.6612.9012.6112.9012.709,600
Jun 20, 202412.3812.6612.3812.6612.477,698
Jun 19, 202412.2512.4212.2512.3212.136,648
Jun 18, 202412.2612.2612.2112.2112.0212,016
Jun 17, 202412.4012.4012.2812.3012.119,200
Jun 14, 202412.4712.4812.3512.4412.253,278
Jun 13, 202412.5112.5212.4712.4712.2814,835
Jun 12, 202412.8112.8112.5112.5112.327,880
Jun 11, 202412.7712.8012.7312.8012.601,500
Jun 10, 202412.8512.9112.8212.8412.643,700
Jun 7, 202413.1013.1112.8012.8112.628,900
Jun 6, 202413.2213.2213.0013.0012.804,500
Jun 5, 202413.3913.3913.2513.2513.05300
Jun 4, 202413.3313.3313.3313.3313.13100
Jun 3, 202413.3913.4213.3813.3913.195,500
May 31, 2024 0.11 Dividend
May 31, 202413.4913.4913.3913.3913.195,300
May 30, 202413.3513.5713.3413.5513.2479,555
May 29, 202413.3613.3613.2313.3413.0384,400
May 28, 202413.2013.3613.2013.3613.0516,424
May 27, 202413.2213.2213.2013.2012.902,860
May 24, 202413.1513.2013.1413.2012.903,100
May 23, 202413.0513.1413.0513.1412.84809
May 22, 202413.2513.2513.0013.0512.755,500
May 21, 202413.2013.3313.1613.1612.861,563
May 17, 202413.1713.1913.1713.1712.871,700
May 16, 202413.1313.1313.1313.1312.83130
May 15, 202413.1513.2013.1513.2012.901,200
May 14, 202413.1513.2013.1113.1912.894,315
May 13, 202413.1013.1313.0513.1312.833,400
May 10, 202413.1013.1013.0513.0512.752,900
May 9, 202413.0213.0713.0213.0712.77300
May 8, 202413.1013.1413.0113.0112.7118,400
May 7, 202413.1513.1513.0213.0512.7514,100
May 6, 202413.1013.1013.0313.0312.732,863
May 3, 202413.0813.1513.0413.0412.745,600
May 2, 202412.9313.1012.9313.1012.806,200
May 1, 202412.8413.0012.8413.0012.703,385
Apr 30, 202412.8812.9012.8012.9012.601,100
Apr 29, 202412.8012.8712.8012.8612.575,818
Apr 26, 202412.7912.8012.7912.8012.51700
Apr 25, 202412.6512.6512.6412.6412.351,000
Apr 24, 202412.6512.7012.6112.6212.33304,157
Apr 23, 202412.6012.6312.6012.6312.34900
Apr 22, 202412.5812.6212.5812.6212.332,600
Apr 19, 202412.5812.8412.5712.8412.551,200
Apr 18, 202412.6312.6512.6312.6512.361,513
Apr 17, 202412.7012.7512.6712.7512.464,600
Apr 16, 202412.5112.5112.5112.5112.222,184
Apr 15, 202412.5612.5812.4612.4612.174,900
Apr 12, 202412.7012.7612.5512.5512.2611,292
Apr 11, 202412.8212.8212.7712.7712.4813,700
Apr 10, 202412.8512.8512.8512.8512.5630,928
Apr 9, 202412.8612.8912.8612.8912.592,590
Apr 8, 202412.9012.9012.8512.9012.601,700
Apr 5, 202412.8912.8912.8912.8912.59-
Apr 4, 202412.7812.9412.7812.8912.5984,188
Apr 3, 202412.7012.8612.7012.8512.567,462
Apr 2, 202412.6012.7412.6012.7412.452,100
Apr 1, 202412.5512.8512.5512.6012.3124,099
Mar 28, 202412.4312.6912.4312.6912.404,900
Mar 27, 202412.4012.7412.4012.7412.4529,511
Mar 26, 202412.1912.5512.1812.4512.1611,000
Mar 25, 202412.1912.2011.9112.2011.9223,800
Mar 22, 202412.1812.2512.1812.2211.9438,100
Mar 21, 202412.2012.2312.1512.2311.9516,199
Mar 20, 202412.1512.1512.1512.1511.87535
Mar 19, 202412.1812.2112.1512.1511.8773,458
Mar 18, 202412.2212.2212.0312.1011.82101,050
Mar 15, 202411.9812.2511.9812.2511.978,000
Mar 14, 202412.1912.2211.9112.1711.896,790
Mar 13, 202412.0012.1912.0012.1911.912,350
Mar 12, 202411.9911.9911.8711.8711.601,600
Mar 11, 202411.8911.9711.8911.9611.695,400
Mar 8, 202411.7111.8411.7111.8411.571,370
Mar 7, 202411.7911.8011.7911.8011.531,500
Mar 6, 202411.9011.9011.8011.8011.532,947
Mar 5, 202411.9711.9911.9011.9011.636,246
Mar 4, 202411.7111.7911.7011.7511.483,282
Mar 1, 202411.7111.7111.7111.7111.44-
Feb 29, 202411.8511.8511.7111.7111.44353
Feb 28, 2024 0.11 Dividend
Feb 28, 202411.9011.9011.9011.9011.6350,000
Feb 27, 202411.8611.9511.8611.9511.571,600
Feb 26, 202411.8611.8611.8611.8611.49540
Feb 23, 202411.9912.0011.8611.8911.513,820
Feb 22, 202411.9311.9311.8411.8411.47300
Feb 21, 202411.9311.9311.9311.9311.55900
Feb 20, 202412.0012.0011.9011.9011.52700
Feb 16, 202412.0012.0011.9811.9811.60940
Feb 15, 202411.8312.0011.8312.0011.623,786
Feb 14, 202411.8811.9011.8511.9011.522,813
Feb 13, 202412.0012.0011.9011.9511.574,700
Feb 12, 202411.9911.9911.9511.9511.57400
Feb 9, 202412.0012.0012.0012.0011.62200
Feb 8, 202412.0012.0111.9612.0111.633,700
Feb 7, 202412.0512.1512.0512.1511.771,600
Feb 6, 202412.0312.1011.9911.9911.613,520
Feb 5, 202412.0612.0612.0312.0311.65300
Feb 2, 202412.1512.1512.0612.0611.68350
Feb 1, 202412.0912.1012.0912.1011.723,241
Jan 31, 202412.1012.1012.0012.0511.675,440

Related Tickers

ENB-PB.TO Enbridge Inc
19.25
+0.31%
 
ENB-PY.TO Enbridge Inc.
19.16
+0.05%
 
PBA Pembina Pipeline Corporation
35.98
-2.45%
 
HESM Hess Midstream LP
40.62
-3.08%
 
STNG Scorpio Tankers Inc.
47.77
-0.34%
 
PPL.TO Pembina Pipeline Corporation
52.25
-2.06%
 
MPLX MPLX LP
52.01
-2.53%
 
ENB.TO Enbridge Inc.
63.14
-2.00%