Toronto - Free Realtime Quote CAD

TC Energy Corporation (TRP-PF.TO)

Compare
18.15
0.00
(0.00%)
As of January 30 at 3:59:59 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202518.1218.3018.1218.1518.153,300
Jan 29, 202518.1618.2918.1618.2918.29900
Jan 28, 202518.2118.2118.1618.1618.161,960
Jan 27, 202518.2018.4318.2018.4318.433,164
Jan 24, 202518.2118.2118.2118.2118.211,200
Jan 23, 202518.2118.2118.2118.2118.21-
Jan 22, 202518.2118.2118.2118.2118.21900
Jan 21, 202518.3518.3518.1118.2918.292,294
Jan 20, 202518.3118.3118.2818.2818.28682
Jan 17, 202518.2018.3518.2018.2918.29216,752
Jan 16, 202518.4818.4918.0718.4018.406,600
Jan 15, 202518.3618.4818.3618.4818.48550
Jan 14, 202518.2018.4918.2018.4818.486,100
Jan 13, 202518.2418.2418.1618.2418.244,012
Jan 10, 202518.0018.2018.0018.2018.2049,000
Jan 9, 202517.9818.1317.8718.0018.001,200
Jan 8, 202517.9017.9517.8517.8517.852,800
Jan 7, 202517.9017.9017.8817.8817.88461
Jan 6, 202517.8017.9017.8017.9017.903,658
Jan 3, 202517.6617.9517.6617.7517.754,236
Jan 2, 202517.6517.6517.6517.6517.652,106
Dec 31, 202417.5517.6617.5517.6017.601,300
Dec 30, 202417.6017.6017.6017.6017.601,085
Dec 27, 202417.3717.3717.3717.3717.371,900
Dec 24, 202417.5817.6017.5817.6017.601,200
Dec 23, 202417.5017.5817.4217.5617.563,100
Dec 20, 202417.4317.4317.4317.4317.43225
Dec 19, 202417.3917.6417.3917.6217.623,319
Dec 18, 202417.6017.6317.6017.6317.63700
Dec 17, 202417.8517.8517.5317.5317.531,000
Dec 16, 202417.8617.8617.8317.8517.851,943
Dec 13, 202417.7517.8317.7517.8317.83600
Dec 12, 202417.8017.8517.6717.8517.8510,600
Dec 11, 202417.7017.7917.6517.7917.796,702
Dec 10, 202417.7017.7017.5817.7017.702,610
Dec 9, 202417.7917.7917.5517.5517.5512,800
Dec 6, 202417.4717.5617.4417.5217.5238,125
Dec 5, 202417.5017.5117.4517.4817.4840,817
Dec 4, 202417.5717.7017.4817.5017.5035,718
Dec 3, 202417.6617.7017.6517.7017.703,995
Dec 2, 2024 0.40 Dividend
Dec 2, 202417.8817.8817.6917.6917.6919,200
Nov 29, 202418.4018.4018.0018.1417.744,596
Nov 28, 202418.3418.3918.3418.3917.99400
Nov 27, 202418.2518.3218.2518.3217.922,800
Nov 26, 202418.2418.3518.2218.3517.9545,900
Nov 25, 202418.2518.2918.2518.2617.86800
Nov 22, 202418.0518.1518.0518.1517.751,400
Nov 21, 202417.9417.9517.9017.9517.565,900
Nov 20, 202417.4618.0017.4518.0017.6117,265
Nov 19, 202417.4017.5017.4017.4917.1157,600
Nov 18, 202417.4117.4117.3917.3917.01200
Nov 15, 202417.3317.3317.3317.3316.952,800
Nov 14, 202417.2917.2917.2917.2916.91-
Nov 13, 202417.3017.3517.2817.2916.91900
Nov 12, 202417.3017.3017.2117.3016.927,800
Nov 11, 202417.3817.3817.3817.3817.00750
Nov 8, 202417.3817.3917.3817.3917.011,400
Nov 7, 202417.3117.3917.2517.3917.0127,300
Nov 6, 202417.3917.5517.3917.5517.1728,418
Nov 5, 202417.2017.3017.2017.2016.826,851
Nov 4, 202417.4017.4017.3017.3016.9222,665
Nov 1, 202417.3517.4017.3517.4017.025,900
Oct 31, 202417.1517.3017.1517.2816.9011,395
Oct 30, 202417.1917.2917.1917.2916.915,334
Oct 29, 202417.1017.2016.9917.0016.635,000
Oct 28, 202417.0817.1917.0517.0516.687,701
Oct 25, 202417.0017.0417.0017.0416.67800
Oct 24, 202416.9116.9116.9116.9116.54-
Oct 23, 202416.9116.9116.9116.9116.541,000
Oct 22, 202417.0617.0617.0217.0216.651,330
Oct 21, 202417.0717.0717.0717.0716.70100
Oct 18, 202417.0117.0116.9917.0016.632,488
Oct 17, 202417.0117.0117.0117.0116.64-
Oct 16, 202417.2017.2017.0117.0116.641,000
Oct 15, 202417.0117.2117.0117.2016.821,200
Oct 11, 202417.1617.1617.1617.1616.78-
Oct 10, 202417.2317.3017.0117.1616.786,351
Oct 9, 202417.1417.1517.1417.1516.77400
Oct 8, 202417.2317.2317.2317.2316.85-
Oct 7, 202417.0617.3517.0617.2316.855,700
Oct 4, 202417.1517.2917.0517.2916.9111,531
Oct 3, 202417.1417.1517.0717.0716.702,800
Oct 2, 202416.9917.1016.9917.1016.731,800
Oct 1, 202417.1517.1517.1517.1516.77100
Sep 30, 202417.0017.0817.0017.0816.713,185
Sep 27, 202417.0917.0917.0017.0016.634,250
Sep 26, 202417.1417.1517.1417.1516.771,300
Sep 25, 202417.1117.1817.0817.1816.804,000
Sep 24, 202417.0917.1917.0917.1916.81831
Sep 23, 202417.0517.1917.0517.1916.817,100
Sep 20, 202417.2317.2317.0617.1116.741,280
Sep 19, 202417.0617.2017.0617.2016.821,000
Sep 18, 202417.1217.1217.1217.1216.74-
Sep 17, 202417.1017.1517.1017.1216.741,000
Sep 16, 202417.0117.2016.9917.2016.827,044
Sep 13, 202416.8017.0016.8017.0016.632,491
Sep 12, 202416.8817.2216.7117.1116.746,050
Sep 11, 202416.7016.7016.7016.7016.33500
Sep 10, 202416.6516.9016.6016.9016.533,600
Sep 9, 202416.6616.6616.6616.6616.29-
Sep 6, 202416.8116.8116.6616.6616.292,844
Sep 5, 202416.8516.8516.8016.8016.432,053
Sep 4, 2024 0.42 Dividend
Sep 4, 202417.2017.2116.8116.8516.4812,200
Sep 3, 202417.5817.5817.3517.3516.563,550
Aug 30, 202417.3517.4017.3517.4016.605,418
Aug 29, 202417.2217.2217.2017.2016.413,000
Aug 28, 202417.2517.4117.2017.2016.411,506
Aug 27, 202417.1917.2017.1917.2016.411,281
Aug 26, 202417.6817.6817.4217.5016.7010,500
Aug 23, 202417.2417.3817.2217.3816.595,100
Aug 22, 202417.2417.2417.2417.2416.45300
Aug 21, 202417.1017.1417.1017.1416.362,900
Aug 20, 202417.0917.0917.0917.0916.31200
Aug 19, 202416.9317.0116.8817.0116.231,500
Aug 16, 202416.9316.9316.9316.9316.16200
Aug 15, 202416.8516.9416.8416.9416.175,600
Aug 14, 202416.7116.7116.7016.7015.94500
Aug 13, 202416.7016.8216.7016.7015.943,150
Aug 12, 202416.5116.7016.5016.7015.947,511
Aug 9, 202416.6216.7616.6016.7615.991,550
Aug 8, 202416.6416.6516.4116.5115.766,800
Aug 7, 202416.6316.6316.4616.4615.711,418
Aug 6, 202416.6516.6616.6316.6315.878,019
Aug 2, 202416.7216.8016.5416.8016.037,650
Aug 1, 202416.7516.8016.7316.8016.033,401
Jul 31, 202416.6616.8016.6616.8016.032,500
Jul 30, 202416.8516.8516.7016.7015.948,600
Jul 29, 202416.7416.8516.7016.8516.082,287
Jul 26, 202417.0017.0017.0017.0016.22400
Jul 25, 202416.9516.9516.9516.9516.18-
Jul 24, 202416.9516.9916.9516.9516.188,300
Jul 23, 202416.7216.8916.7216.8916.122,070
Jul 22, 202416.7016.7116.6616.6715.911,400
Jul 19, 202416.6916.7816.6916.7215.966,500
Jul 18, 202416.6916.7616.6916.7515.98460
Jul 17, 202416.6616.8116.6516.7015.942,300
Jul 16, 202416.6616.7616.6616.7015.941,400
Jul 15, 202416.6516.7416.6516.7415.975,620
Jul 12, 202416.8016.8016.6516.6515.8912,604
Jul 11, 202416.8016.8616.6916.8416.078,700
Jul 10, 202416.9816.9816.8016.8916.121,398
Jul 9, 202416.6616.7016.6516.7015.942,726
Jul 8, 202416.8016.8016.8016.8016.03300
Jul 5, 202416.7016.7916.7016.7916.02600
Jul 4, 202416.6516.7516.5016.6415.885,300
Jul 3, 202416.6016.7016.6016.6115.852,600
Jul 2, 202416.5816.6516.5316.5315.775,147
Jun 28, 202416.3116.3516.3116.3515.60500
Jun 27, 202416.2316.3516.2316.3115.561,900
Jun 26, 202416.4216.4216.3016.3515.601,400
Jun 25, 202416.0216.1816.0016.1815.442,600
Jun 24, 202416.0016.0815.9916.0115.285,100
Jun 21, 202416.4816.4816.0016.0015.275,036
Jun 20, 202416.0616.3016.0516.3015.554,600
Jun 19, 202416.1016.2116.1016.2015.464,701
Jun 18, 202416.2116.2116.0216.2015.465,629
Jun 17, 202416.2516.3116.1516.1515.411,430
Jun 14, 202416.4016.4016.1916.1915.4510,935
Jun 13, 202416.6816.6816.4116.4115.665,770
Jun 12, 202416.5516.5816.5016.5015.753,300
Jun 11, 202416.5016.5216.5016.5015.755,900
Jun 10, 202416.8016.8016.5016.5015.751,540
Jun 7, 202416.7517.0016.7416.9916.214,903
Jun 6, 202417.0817.0816.7516.7515.984,800
Jun 5, 202417.0517.0516.9816.9816.201,900
Jun 4, 202417.1017.1016.9917.0716.294,112
Jun 3, 202417.0617.1017.0617.1016.321,500
May 31, 2024 0.43 Dividend
May 31, 202417.1517.1517.0517.0916.314,680
May 30, 202417.2617.4017.2617.4016.191,400
May 29, 202417.3517.3517.2017.3316.131,750
May 28, 202417.1217.4517.1217.3216.129,900
May 27, 202417.2017.2517.0517.0515.8712,100
May 24, 202417.1017.1917.1017.1215.933,000
May 23, 202417.0917.0917.0017.0015.82500
May 22, 202417.0917.1517.0017.0215.843,400
May 21, 202417.2817.2817.1017.1115.929,200
May 17, 202417.0317.0817.0317.0715.88900
May 16, 202417.1017.1017.0017.1015.911,300
May 15, 202417.0117.1816.9717.1015.915,900
May 14, 202416.9717.0916.9717.0915.901,200
May 13, 202417.0717.0816.9717.0015.825,750
May 10, 202417.0417.0516.9716.9715.793,200
May 9, 202416.9516.9616.9016.9115.731,400
May 8, 202416.9617.2016.8116.9115.733,800
May 7, 202416.9716.9716.8416.9515.772,200
May 6, 202416.9616.9716.9016.9715.791,600
May 3, 202416.8516.9516.8516.8515.682,600
May 2, 202417.1017.1016.8016.8015.633,300
May 1, 202416.8016.8016.5616.7415.582,900
Apr 30, 202416.6016.7716.6016.7515.594,592
Apr 29, 202416.6016.6016.6016.6015.45400
Apr 26, 202416.6116.6516.6016.6115.461,450
Apr 25, 202416.6016.6916.6016.6915.53850
Apr 24, 202416.5016.6016.5016.5115.367,990
Apr 23, 202416.5816.5816.5016.5015.352,500
Apr 22, 202416.5016.5016.5016.5015.351,800
Apr 19, 202416.6516.6516.4816.4815.335,445
Apr 18, 202416.6516.6516.5016.6015.453,670
Apr 17, 202416.5216.6016.3516.6015.4512,325
Apr 16, 202416.3416.3716.1516.3715.2311,918
Apr 15, 202416.1016.3516.1016.2015.077,551
Apr 12, 202416.1716.1716.1616.1615.043,502
Apr 11, 202416.2516.2516.1716.1715.05775
Apr 10, 202416.1516.2016.1416.2015.072,300
Apr 9, 202416.1516.1516.1516.1515.03-
Apr 8, 202416.1016.1516.1016.1515.031,200
Apr 5, 202416.1116.2016.0016.0014.893,900
Apr 4, 202416.0016.0915.9516.0914.9711,160
Apr 3, 202415.9216.0015.9216.0014.892,800
Apr 2, 202416.0516.0516.0516.0514.931,100
Apr 1, 202416.0416.0716.0416.0714.951,300
Mar 28, 202415.9516.1015.9216.0414.934,400
Mar 27, 202415.8515.9915.8515.9514.842,498
Mar 26, 202415.8915.9015.8915.9014.802,800
Mar 25, 202415.9815.9815.9115.9414.841,658
Mar 22, 202415.9615.9615.9615.9614.851,633
Mar 21, 202415.6515.7515.6515.7514.662,205
Mar 20, 202415.7715.7715.7715.7714.67400
Mar 19, 202415.8015.9815.8015.8814.782,637
Mar 18, 202415.9715.9715.8315.9714.86925
Mar 15, 202415.8515.8515.8515.8514.75-
Mar 14, 202415.9015.9015.8515.8514.751,000
Mar 13, 202415.7015.9715.7015.9714.865,955
Mar 12, 202415.6515.6515.6515.6514.56390
Mar 11, 202415.5315.5315.5215.5214.442,000
Mar 8, 202415.8115.8115.6515.7014.612,136
Mar 7, 202415.6415.6415.5815.5814.50700
Mar 6, 202415.7515.7515.4215.4614.392,899
Mar 5, 202415.7015.8015.7015.8014.70900
Mar 4, 202415.6515.7515.5415.5414.466,143
Mar 1, 202415.7115.7115.6515.6514.564,931
Feb 29, 202415.8815.9015.8015.8014.702,530
Feb 28, 2024 0.43 Dividend
Feb 28, 202415.8515.9015.8015.8014.709,200
Feb 27, 202416.2516.2516.2016.2014.681,610
Feb 26, 202416.1816.2516.1716.2514.726,630
Feb 23, 202416.1716.1716.1316.1314.611,200
Feb 22, 202416.1516.1516.1016.1014.591,201
Feb 21, 202416.0616.1016.0516.1014.595,400
Feb 20, 202416.1516.2416.1016.2014.682,901
Feb 16, 202416.1616.2016.1616.2014.68800
Feb 15, 202416.1516.1516.1516.1514.631,325
Feb 14, 202416.3016.3016.0616.1114.592,644
Feb 13, 202416.2016.2016.1516.2014.683,700
Feb 12, 202416.2016.2016.0916.0914.58700
Feb 9, 202416.1516.2016.1516.2014.681,400
Feb 8, 202416.2616.2616.1716.1714.652,808
Feb 7, 202416.2116.2116.2116.2114.68-
Feb 6, 202416.2916.3016.2016.2114.682,769
Feb 5, 202416.1016.2916.1016.2914.765,100
Feb 2, 202416.0116.1516.0116.1014.593,700
Feb 1, 202416.0016.1015.9916.1014.594,350
Jan 31, 202415.9516.0015.9015.9914.494,868

Related Tickers

PPL-PA.TO Pembina Pipeline Corporation
23.30
0.00%
 
KEY.TO Keyera Corp.
42.20
+0.02%
 
ALA.TO AltaGas Ltd.
33.77
0.00%
 
PPL.TO Pembina Pipeline Corporation
53.20
-0.28%
 
GEI.TO Gibson Energy Inc.
25.12
+0.16%
 
SOBO.TO South Bow Corporation
35.00
-0.31%
 
ENB.TO Enbridge Inc.
64.20
-0.36%
 
LNG Cheniere Energy, Inc.
228.67
-0.66%
 
ENB Enbridge Inc.
44.16
-0.75%
 
KMI Kinder Morgan, Inc.
27.85
-0.89%