Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

TC Energy Corp (TRP-PD.TO)

Compare
21.49
+0.10
+(0.47%)
At close: February 21 at 3:59:29 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202521.5021.5121.4021.4921.499,111
Feb 20, 202521.3821.5021.3821.3921.399,161
Feb 19, 202521.5021.5521.3421.3421.347,652
Feb 18, 202521.4021.7921.3921.4621.463,104
Feb 14, 202521.5121.6921.3221.5821.5811,894
Feb 13, 202521.6021.6421.3121.3121.318,924
Feb 12, 202521.5121.6321.4821.4821.4817,411
Feb 11, 202521.3521.4921.3121.4921.4917,823
Feb 10, 202521.3121.3521.1921.3521.359,499
Feb 7, 202521.1821.3721.1621.2021.207,040
Feb 6, 202521.2621.3021.1521.1521.1523,197
Feb 5, 202521.5021.5021.2821.2821.2815,593
Feb 4, 202521.5021.7921.2921.4821.4829,780
Feb 3, 202521.5321.5321.0121.4321.4357,972
Jan 31, 202521.3821.5821.3521.5021.5035,978
Jan 30, 202521.3021.3621.3021.3121.3135,800
Jan 29, 202521.3521.3521.2221.2521.2514,000
Jan 28, 202521.2521.3521.2021.3121.3144,076
Jan 27, 202521.3521.3521.1521.1621.1614,578
Jan 24, 202521.3021.4021.3021.4021.4018,248
Jan 23, 202521.3121.3221.3021.3021.304,452
Jan 22, 202521.3321.3621.2221.2221.229,182
Jan 21, 202521.3021.3521.2521.3221.328,627
Jan 20, 202521.2221.3521.2221.3521.3510,165
Jan 17, 202521.1621.2421.1421.1421.1419,148
Jan 16, 202521.0421.2421.0421.2421.2413,142
Jan 15, 202521.1521.2021.0821.2021.2011,850
Jan 14, 202521.0521.1120.9821.0621.069,525
Jan 13, 202521.0021.1421.0021.0821.0856,490
Jan 10, 202521.1121.1521.0321.1021.1048,760
Jan 9, 202521.2121.2121.0021.1621.166,094
Jan 8, 202521.1121.2021.0021.2021.2035,173
Jan 7, 202521.1621.1921.1121.1121.113,900
Jan 6, 202521.0521.1421.0021.1021.1016,441
Jan 3, 202520.9521.0220.9521.0021.0013,005
Jan 2, 202520.9921.0320.8620.9620.9615,761
Dec 31, 2024 0.37 Dividend
Dec 31, 202420.8521.0720.7821.0021.0023,331
Dec 30, 202421.1021.1021.0021.1020.7313,465
Dec 27, 202421.0321.0920.9621.0920.7213,192
Dec 24, 202421.0421.0621.0121.0120.643,600
Dec 23, 202421.0021.0220.8420.9520.589,252
Dec 20, 202420.9520.9920.9120.9320.5615,936
Dec 19, 202420.9521.0020.9520.9620.5910,001
Dec 18, 202421.0121.0120.9020.9720.6012,860
Dec 17, 202420.9921.0220.7720.8120.4410,008
Dec 16, 202420.9420.9420.8420.9120.548,289
Dec 13, 202420.9120.9720.8120.8920.529,872
Dec 12, 202420.8020.9720.8020.9020.5314,045
Dec 11, 202420.7720.8120.7720.8020.4365,109
Dec 10, 202420.7620.8320.6020.7720.40303,827
Dec 9, 202420.8920.8920.6220.7620.39119,001
Dec 6, 202420.7520.9320.7520.7620.396,732
Dec 5, 202420.6120.7620.6020.6620.2939,715
Dec 4, 202420.6120.6120.6120.6120.24200
Dec 3, 202420.6020.7520.5020.5920.2217,269
Dec 2, 202420.8920.8920.6220.6620.2910,730
Nov 29, 202420.8820.9420.7520.9420.576,700
Nov 28, 202420.9321.0820.6020.8820.5131,013
Nov 27, 202420.8620.9520.8120.9320.566,991
Nov 26, 202420.5020.9920.5020.8220.455,541
Nov 25, 202420.4420.6820.4420.6820.3118,093
Nov 22, 202420.3020.5020.2820.3419.9811,429
Nov 21, 202420.5020.5320.2420.2419.8816,983
Nov 20, 202420.5020.5020.3920.4620.108,639
Nov 19, 202420.4720.4720.2020.2519.897,768
Nov 18, 202420.4820.4820.1820.3119.959,247
Nov 15, 202420.2020.2520.0920.1819.8214,593
Nov 14, 202420.1520.2020.0820.0819.729,070
Nov 13, 202420.1020.1520.0420.1519.797,862
Nov 12, 202420.1520.1520.0420.0419.682,200
Nov 11, 202420.0820.1520.0220.1519.798,600
Nov 8, 202419.9520.1519.9220.1419.785,891
Nov 7, 202420.1420.1519.7719.9019.5518,475
Nov 6, 202420.0420.0619.7320.0319.679,205
Nov 5, 202420.0420.1520.0420.0419.687,470
Nov 4, 202420.3320.3320.0520.0619.7011,611
Nov 1, 202420.4520.4520.0720.1519.7915,259
Oct 31, 202420.4320.4320.2720.2819.9258,261
Oct 30, 202420.4520.4920.2020.4420.0815,016
Oct 29, 202420.3020.4820.0620.0619.7016,119
Oct 28, 202420.6020.7420.3420.3419.9817,881
Oct 25, 202420.4020.7520.4020.5120.1512,214
Oct 24, 202420.6420.6420.5020.5020.1410,400
Oct 23, 202420.8020.8020.6320.7920.4212,389
Oct 22, 202420.7620.8920.7020.7520.385,717
Oct 21, 202421.0021.0020.6420.6420.2717,012
Oct 18, 202420.7321.1120.7321.1120.7417,262
Oct 17, 202420.9020.9520.8020.8020.4310,801
Oct 16, 202420.7520.8420.7520.8220.4511,370
Oct 15, 202420.9020.9020.7520.7520.385,950
Oct 11, 202420.9020.9020.7020.7820.4112,177
Oct 10, 202420.9020.9120.7220.7620.3911,650
Oct 9, 202420.5320.7120.4320.7120.3415,968
Oct 8, 202420.7420.7420.4920.5620.1940,675
Oct 7, 202420.8020.8020.6520.6520.288,311
Oct 4, 202420.8520.8520.7520.7920.4261,136
Oct 3, 202420.9920.9920.7920.7920.4212,900
Oct 2, 2024 0.37 Dividend
Oct 2, 202420.8420.8520.6820.8520.4887,075
Oct 1, 202421.3521.3521.0521.1320.3918,596
Sep 30, 202421.1021.3421.0421.3020.5518,026
Sep 27, 202421.1021.1421.0021.1420.407,915
Sep 26, 202421.1521.1520.9421.0020.2619,500
Sep 25, 202421.1521.2521.1521.1520.4117,500
Sep 24, 202421.1921.3121.1521.2520.5027,802
Sep 23, 202421.2621.3421.2021.2020.4610,023
Sep 20, 202421.3521.3521.2621.2920.546,651
Sep 19, 202421.1521.3021.1221.3020.555,375
Sep 18, 202421.1621.2021.1221.1520.418,995
Sep 17, 202421.3521.3521.0321.1520.4118,783
Sep 16, 202421.3421.3921.2221.3220.5741,764
Sep 13, 202421.3021.3721.2021.3020.557,438
Sep 12, 202421.1521.3021.1021.2520.504,000
Sep 11, 202421.2121.3521.0921.1520.4114,352
Sep 10, 202421.3021.4521.2021.2020.4622,187
Sep 9, 202421.2521.2821.2321.2420.4917,418
Sep 6, 202421.2421.3421.2021.2920.5460,853
Sep 5, 202421.1721.3121.1521.2420.4993,600
Sep 4, 202420.9221.1820.9221.1820.4423,066
Sep 3, 202421.0021.0120.9020.9220.1953,451
Aug 30, 202420.9021.0120.8021.0120.275,489
Aug 29, 202421.2021.2020.7720.7720.0418,063
Aug 28, 202421.0121.2320.9021.0520.3119,083
Aug 27, 202421.2821.2821.0121.0120.2712,120
Aug 26, 202421.0321.1720.7421.1720.4319,623
Aug 23, 202420.9021.2220.9021.2220.4739,569
Aug 22, 202420.8120.8920.7920.8920.1693,090
Aug 21, 202420.7020.7520.6920.7520.0210,550
Aug 20, 202420.5720.6720.5720.6519.9211,342
Aug 19, 202420.2720.5020.2720.3619.6518,379
Aug 16, 202420.0920.2520.0920.2119.5055,850
Aug 15, 202419.8920.0519.8519.9919.2931,990
Aug 14, 202419.9920.0219.8919.8919.197,062
Aug 13, 202419.7519.9519.7219.8619.1620,839
Aug 12, 202419.6019.6819.5619.6518.9610,110
Aug 9, 202419.6619.6619.5119.5518.8612,700
Aug 8, 202419.2419.6019.1719.6018.91136,356
Aug 7, 202419.4519.5019.2219.2718.59118,503
Aug 6, 202419.5019.7019.3319.5418.8545,774
Aug 2, 202419.9019.9419.5019.5018.828,805
Aug 1, 202419.8720.0019.6920.0019.3013,620
Jul 31, 202419.9019.9719.5619.8919.1949,080
Jul 30, 202419.4619.7119.4519.4518.7721,978
Jul 29, 202419.9320.0119.4019.4018.7222,602
Jul 26, 202419.6919.9319.6919.7219.0319,493
Jul 25, 202420.0120.0119.6819.6818.9923,494
Jul 24, 202420.0020.0519.9020.0519.359,200
Jul 23, 202419.8520.0419.8519.9119.2121,320
Jul 22, 202419.6519.7519.6419.7519.0620,285
Jul 19, 202419.7319.7319.5619.5618.8721,182
Jul 18, 202419.7219.7419.5019.6018.9110,000
Jul 17, 202419.6419.7519.3119.7519.0669,834
Jul 16, 202419.5019.7519.2819.7519.0648,075
Jul 15, 202419.3419.6919.3319.5618.875,103
Jul 12, 202419.5619.5619.4319.4318.754,924
Jul 11, 202419.7019.7019.4519.4518.771,900
Jul 10, 202419.6819.7519.6419.7419.055,200
Jul 9, 202419.6419.7519.6419.7319.045,039
Jul 8, 202419.6419.7119.5219.5718.885,079
Jul 5, 202419.5319.6319.5019.6318.9412,013
Jul 4, 202419.2619.5519.2519.4018.729,551
Jul 3, 202419.2219.3119.1619.2318.5511,039
Jul 2, 2024 0.37 Dividend
Jul 2, 202419.3319.3319.1219.2218.559,072
Jun 28, 202419.2519.4519.1519.4518.4129,131
Jun 27, 202419.0019.2518.9919.1118.0818,913
Jun 26, 202418.8219.0018.8218.9217.9010,344
Jun 25, 202419.0219.0418.8918.8917.8819,574
Jun 24, 202418.8019.0018.7919.0017.985,703
Jun 21, 202418.6818.9018.5318.9017.8943,991
Jun 20, 202418.5018.6918.4018.6917.6957,263
Jun 19, 202418.3918.5318.3018.4017.4136,922
Jun 18, 202418.4918.5218.3918.4017.4122,279
Jun 17, 202418.7218.7218.2918.3017.3231,281
Jun 14, 202418.6818.8018.6518.7117.7119,600
Jun 13, 202418.9118.9118.7018.8017.7921,806
Jun 12, 202419.0519.0518.8218.8417.8353,591
Jun 11, 202419.1519.1619.0119.0618.046,248
Jun 10, 202418.9919.1418.9919.1418.1111,870
Jun 7, 202419.0119.0118.9118.9917.9723,833
Jun 6, 202419.1119.2418.9019.1518.1216,963
Jun 5, 202419.2019.2619.1619.2118.1820,550
Jun 4, 202419.0819.2918.9519.2918.2531,649
Jun 3, 202419.2019.2518.9918.9917.9715,124
May 31, 202419.0519.2019.0519.2018.1719,753
May 30, 202419.0019.1018.8219.0918.0728,491
May 29, 202419.0019.1019.0019.1018.0719,720
May 28, 202418.9719.0118.9218.9717.9583,210
May 27, 202418.9019.0018.9019.0017.9828,212
May 24, 202418.8518.9618.8218.8517.846,410
May 23, 202418.8518.9018.6718.8217.8122,340
May 22, 202418.8618.8618.7418.7517.7416,062
May 21, 202418.8518.8918.7918.8817.8714,870
May 17, 202418.8018.8318.7018.7017.7028,200
May 16, 202418.9018.9218.8118.8817.8710,079
May 15, 202418.8018.8018.7018.7017.7023,383
May 14, 202418.6018.6918.6018.6917.694,511
May 13, 202418.5018.6518.4518.5417.5413,700
May 10, 202418.7518.8018.4518.5017.5146,489
May 9, 202418.9518.9518.6018.6517.6519,527
May 8, 202418.9118.9118.5318.7217.7235,906
May 7, 202419.0519.1418.8618.8617.8521,725
May 6, 202418.8819.0518.8819.0218.0021,326
May 3, 202418.9418.9918.8518.8617.85179,585
May 2, 202418.8018.8018.6918.7417.7313,141
May 1, 202418.6818.9218.5518.9117.9036,609
Apr 30, 202418.7318.7418.6618.7117.7141,719
Apr 29, 202418.7518.7618.6618.7317.7266,845
Apr 26, 202418.7718.7718.6618.7317.72149,637
Apr 25, 202418.6618.7718.5618.7117.7155,211
Apr 24, 202418.6918.8618.6118.6117.61107,806
Apr 23, 202418.8218.8218.6518.7017.7011,720
Apr 22, 202418.8118.9618.7818.8017.7923,784
Apr 19, 202418.7918.8418.7218.7217.7257,120
Apr 18, 202418.7218.8818.7218.8717.86117,461
Apr 17, 202418.7118.8518.7018.8517.8415,873
Apr 16, 202418.9618.9618.5918.7517.7412,198
Apr 15, 202418.8318.9918.5318.6317.6339,145
Apr 12, 202419.2119.2118.8118.8217.8113,273
Apr 11, 202419.2219.2719.0719.1818.1547,768
Apr 10, 202419.3319.3319.0019.2218.1924,874
Apr 9, 202419.3319.3318.8519.0017.9823,315
Apr 8, 202418.9819.2018.9819.1518.1259,131
Apr 5, 202418.9519.0518.9518.9817.9615,995
Apr 4, 202418.7219.0018.7119.0017.9865,833
Apr 3, 202418.8518.9318.8318.8517.8414,895
Apr 2, 202418.7718.9518.7718.8817.8765,140
Apr 1, 2024 0.24 Dividend
Apr 1, 202418.7618.8418.6518.7717.7624,724
Mar 28, 202418.8418.8518.7218.8417.6040,500
Mar 27, 202418.7718.8418.6218.8417.605,403
Mar 26, 202418.8518.8618.6518.6817.4518,507
Mar 25, 202418.5818.8418.5818.7817.5413,334
Mar 22, 202418.8018.8818.6918.6917.4699,433
Mar 21, 202418.9518.9718.7618.8317.59310,368
Mar 20, 202418.7618.7618.5518.7417.5012,828
Mar 19, 202418.8518.8518.6518.7017.4737,999
Mar 18, 202418.7818.7818.6018.7117.488,776
Mar 15, 202418.5718.6518.5518.6517.4210,991
Mar 14, 202418.6018.6018.5118.5717.3518,972
Mar 13, 202418.6518.7318.6018.6017.3796,803
Mar 12, 202418.5518.6718.4718.6217.3914,214
Mar 11, 202418.5018.5518.4618.4917.2736,026
Mar 8, 202418.2218.5418.2018.5017.2829,884
Mar 7, 202418.3218.3218.0018.2217.0214,411
Mar 6, 202418.2018.2518.0618.2017.0011,429
Mar 5, 202418.2518.3018.0618.1316.9310,596
Mar 4, 202418.0018.1918.0018.1916.996,102
Mar 1, 202417.8518.0017.7217.8916.7131,765
Feb 29, 202418.0118.0117.8317.9116.737,582
Feb 28, 202417.9218.0417.9217.9316.7514,702
Feb 27, 202418.3318.3318.0118.0216.8313,493
Feb 26, 202418.1018.1218.0618.0616.874,300
Feb 23, 202418.1018.1518.0718.0716.8822,285
Feb 22, 202418.0618.1418.0618.1016.9135,500
Feb 21, 202418.1418.1518.0518.0516.8621,326

Related Tickers