Toronto - Delayed Quote CAD

TC Energy Corporation (TRP-PF.TO)

17.25
+0.25
+(1.47%)
At close: May 20 at 2:17:52 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 20, 202517.1017.2517.1017.2517.251,700
May 16, 202516.8617.0016.8617.0017.0010,100
May 15, 202516.9016.9016.9016.9016.906,187
May 14, 202516.9016.9016.9016.9016.901,900
May 13, 202516.8816.9016.8816.9016.901,500
May 12, 202516.8816.8816.8516.8516.8520,500
May 9, 202516.6616.6616.6616.6616.662,600
May 8, 202516.5516.6016.4516.4516.453,000
May 7, 202516.4616.5016.4116.5016.505,100
May 6, 202516.4516.4516.4016.4016.401,807
May 5, 202516.4016.4616.3616.4516.4527,761
May 2, 202516.2616.3516.2616.3516.353,900
May 1, 202516.2816.3416.2816.3416.3413,000
Apr 30, 202516.1216.1216.0316.1016.105,100
Apr 29, 202516.1816.2616.1516.2616.263,100
Apr 28, 202516.2916.2916.2016.2016.201,406
Apr 25, 202516.1816.1816.1816.1816.181,380
Apr 24, 202516.1116.2816.1116.2816.283,100
Apr 23, 202515.9216.1015.9216.1016.103,367
Apr 22, 202515.9015.9515.8515.9515.959,200
Apr 21, 202515.8115.8415.8015.8415.8415,250
Apr 17, 202516.2516.2515.8315.8315.83220,946
Apr 16, 202516.5016.5016.2016.2016.2014,350
Apr 15, 202516.3216.4516.3216.4516.451,200
Apr 14, 202515.8616.0715.8616.0116.012,350
Apr 11, 202516.2516.2515.9216.0016.0014,900
Apr 10, 202516.0316.0416.0316.0416.042,307
Apr 9, 202516.2816.2815.9016.2716.275,326
Apr 8, 202516.1716.5216.1716.3316.335,502
Apr 7, 202516.0316.3015.8116.1116.113,822
Apr 4, 202517.1017.1017.0017.0017.001,150
Apr 3, 202517.8217.9117.8117.9117.911,158
Apr 2, 202517.9217.9217.8117.8117.81200
Apr 1, 202517.8617.8617.8617.8617.86-
Mar 31, 202517.6117.8617.6117.8617.863,539
Mar 28, 202517.5517.5517.5517.5517.55492
Mar 27, 202517.3517.3517.3517.3517.351,168
Mar 26, 202517.5217.5217.5217.5217.52-
Mar 25, 202517.5217.5217.5217.5217.52-
Mar 24, 202517.3417.5217.3417.5217.521,400
Mar 21, 202517.3017.4517.3017.3517.353,200
Mar 20, 202517.3017.3517.3017.3017.302,000
Mar 19, 202517.1517.1517.1517.1517.15100
Mar 18, 202517.3217.3217.3217.3217.32-
Mar 17, 202517.3217.3217.3217.3217.32-
Mar 14, 202517.3217.3217.3217.3217.32500
Mar 13, 202517.2417.3017.1517.3017.3013,300
Mar 12, 202517.5317.5317.5317.5317.53300
Mar 11, 202517.5017.5017.1317.1317.13706
Mar 10, 202517.5717.5717.5017.5017.50672
Mar 7, 202517.5817.5817.5817.5817.58100
Mar 6, 202517.7017.7017.7017.7017.70-
Mar 5, 202517.7017.7017.7017.7017.70-
Mar 4, 202517.6917.7617.6917.7017.702,353
Mar 3, 202517.9417.9417.7017.7017.70438
Feb 28, 2025 0.332928 Dividend
Feb 28, 202517.7017.7517.7017.7517.752,200
Feb 27, 202518.0018.2018.0018.2017.87890
Feb 26, 202518.0018.0018.0018.0017.67356
Feb 25, 202518.0018.0017.9017.9517.621,211
Feb 24, 202518.0018.0018.0018.0017.67250
Feb 21, 202518.3018.3017.9017.9017.572,065
Feb 20, 202518.1018.1018.1018.1017.77319
Feb 19, 202518.0018.0018.0018.0017.67-
Feb 18, 202518.0018.0017.8918.0017.676,700
Feb 14, 202517.9017.9917.8717.9117.583,012
Feb 13, 202517.9517.9517.9417.9517.621,800
Feb 12, 202517.9017.9017.8717.8817.555,879
Feb 11, 202517.9117.9117.8717.8817.551,400
Feb 10, 202517.8817.8817.8817.8817.55200
Feb 7, 202517.8617.8717.8617.8717.541,000
Feb 6, 202517.8517.8517.8417.8517.525,250
Feb 5, 202517.9017.9017.8517.9017.572,600
Feb 4, 202517.9017.9017.9017.9017.57100
Feb 3, 202518.0018.0017.7617.7617.44850
Jan 31, 202518.1618.3518.1418.3217.987,465
Jan 30, 202518.1218.3018.1218.1517.823,300
Jan 29, 202518.1618.2918.1618.2917.96900
Jan 28, 202518.2118.2118.1618.1617.831,960
Jan 27, 202518.2018.4318.2018.4318.093,164
Jan 24, 202518.2118.2118.2118.2117.881,200
Jan 23, 202518.2118.2118.2118.2117.88-
Jan 22, 202518.2118.2118.2118.2117.88900
Jan 21, 202518.3518.3518.1118.2917.962,294
Jan 20, 202518.3118.3118.2818.2817.95682
Jan 17, 202518.2018.3518.2018.2917.96216,752
Jan 16, 202518.4818.4918.0718.4018.066,600
Jan 15, 202518.3618.4818.3618.4818.14550
Jan 14, 202518.2018.4918.2018.4818.146,100
Jan 13, 202518.2418.2418.1618.2417.914,012
Jan 10, 202518.0018.2018.0018.2017.8749,000
Jan 9, 202517.9818.1317.8718.0017.671,200
Jan 8, 202517.9017.9517.8517.8517.522,800
Jan 7, 202517.9017.9017.8817.8817.55461
Jan 6, 202517.8017.9017.8017.9017.573,658
Jan 3, 202517.6617.9517.6617.7517.434,236
Jan 2, 202517.6517.6517.6517.6517.332,106
Dec 31, 202417.5517.6617.5517.6017.281,300
Dec 30, 202417.6017.6017.6017.6017.281,085
Dec 27, 202417.3717.3717.3717.3717.051,900
Dec 24, 202417.5817.6017.5817.6017.281,200
Dec 23, 202417.5017.5817.4217.5617.243,100
Dec 20, 202417.4317.4317.4317.4317.11225
Dec 19, 202417.3917.6417.3917.6217.303,319
Dec 18, 202417.6017.6317.6017.6317.31700
Dec 17, 202417.8517.8517.5317.5317.211,000
Dec 16, 202417.8617.8617.8317.8517.521,943
Dec 13, 202417.7517.8317.7517.8317.50600
Dec 12, 202417.8017.8517.6717.8517.5210,600
Dec 11, 202417.7017.7917.6517.7917.466,702
Dec 10, 202417.7017.7017.5817.7017.382,610
Dec 9, 202417.7917.7917.5517.5517.2312,800
Dec 6, 202417.4717.5617.4417.5217.2038,125
Dec 5, 202417.5017.5117.4517.4817.1640,817
Dec 4, 202417.5717.7017.4817.5017.1835,718
Dec 3, 202417.6617.7017.6517.7017.383,995
Dec 2, 2024 0.397456 Dividend
Dec 2, 202417.8817.8817.6917.6917.3719,200
Nov 29, 202418.4018.4018.0018.1417.424,596
Nov 28, 202418.3418.3918.3418.3917.66400
Nov 27, 202418.2518.3218.2518.3217.592,800
Nov 26, 202418.2418.3518.2218.3517.6245,900
Nov 25, 202418.2518.2918.2518.2617.53800
Nov 22, 202418.0518.1518.0518.1517.431,400
Nov 21, 202417.9417.9517.9017.9517.245,900
Nov 20, 202417.4618.0017.4518.0017.2817,265
Nov 19, 202417.4017.5017.4017.4916.7957,600
Nov 18, 202417.4117.4117.3917.3916.70200
Nov 15, 202417.3317.3317.3317.3316.642,800
Nov 14, 202417.2917.2917.2917.2916.60-
Nov 13, 202417.3017.3517.2817.2916.60900
Nov 12, 202417.3017.3017.2117.3016.617,800
Nov 11, 202417.3817.3817.3817.3816.69750
Nov 8, 202417.3817.3917.3817.3916.701,400
Nov 7, 202417.3117.3917.2517.3916.7027,300
Nov 6, 202417.3917.5517.3917.5516.8528,418
Nov 5, 202417.2017.3017.2017.2016.526,851
Nov 4, 202417.4017.4017.3017.3016.6122,665
Nov 1, 202417.3517.4017.3517.4016.715,900
Oct 31, 202417.1517.3017.1517.2816.5911,395
Oct 30, 202417.1917.2917.1917.2916.605,334
Oct 29, 202417.1017.2016.9917.0016.325,000
Oct 28, 202417.0817.1917.0517.0516.377,701
Oct 25, 202417.0017.0417.0017.0416.36800
Oct 24, 202416.9116.9116.9116.9116.24-
Oct 23, 202416.9116.9116.9116.9116.241,000
Oct 22, 202417.0617.0617.0217.0216.341,330
Oct 21, 202417.0717.0717.0717.0716.39100
Oct 18, 202417.0117.0116.9917.0016.322,488
Oct 17, 202417.0117.0117.0117.0116.33-
Oct 16, 202417.2017.2017.0117.0116.331,000
Oct 15, 202417.0117.2117.0117.2016.521,200
Oct 11, 202417.1617.1617.1617.1616.48-
Oct 10, 202417.2317.3017.0117.1616.486,351
Oct 9, 202417.1417.1517.1417.1516.47400
Oct 8, 202417.2317.2317.2317.2316.54-
Oct 7, 202417.0617.3517.0617.2316.545,700
Oct 4, 202417.1517.2917.0517.2916.6011,531
Oct 3, 202417.1417.1517.0717.0716.392,800
Oct 2, 202416.9917.1016.9917.1016.421,800
Oct 1, 202417.1517.1517.1517.1516.47100
Sep 30, 202417.0017.0817.0017.0816.403,185
Sep 27, 202417.0917.0917.0017.0016.324,250
Sep 26, 202417.1417.1517.1417.1516.471,300
Sep 25, 202417.1117.1817.0817.1816.504,000
Sep 24, 202417.0917.1917.0917.1916.51831
Sep 23, 202417.0517.1917.0517.1916.517,100
Sep 20, 202417.2317.2317.0617.1116.431,280
Sep 19, 202417.0617.2017.0617.2016.521,000
Sep 18, 202417.1217.1217.1217.1216.44-
Sep 17, 202417.1017.1517.1017.1216.441,000
Sep 16, 202417.0117.2016.9917.2016.527,044
Sep 13, 202416.8017.0016.8017.0016.322,491
Sep 12, 202416.8817.2216.7117.1116.436,050
Sep 11, 202416.7016.7016.7016.7016.04500
Sep 10, 202416.6516.9016.6016.9016.233,600
Sep 9, 202416.6616.6616.6616.6616.00-
Sep 6, 202416.8116.8116.6616.6616.002,844
Sep 5, 202416.8516.8516.8016.8016.132,053
Sep 4, 2024 0.42218 Dividend
Sep 4, 202417.2017.2116.8116.8516.1812,200
Sep 3, 202417.5817.5817.3517.3516.253,550
Aug 30, 202417.3517.4017.3517.4016.305,418
Aug 29, 202417.2217.2217.2017.2016.113,000
Aug 28, 202417.2517.4117.2017.2016.111,506
Aug 27, 202417.1917.2017.1917.2016.111,281
Aug 26, 202417.6817.6817.4217.5016.3910,500
Aug 23, 202417.2417.3817.2217.3816.285,100
Aug 22, 202417.2417.2417.2417.2416.15300
Aug 21, 202417.1017.1417.1017.1416.062,900
Aug 20, 202417.0917.0917.0917.0916.01200
Aug 19, 202416.9317.0116.8817.0115.941,500
Aug 16, 202416.9316.9316.9316.9315.86200
Aug 15, 202416.8516.9416.8416.9415.875,600
Aug 14, 202416.7116.7116.7016.7015.65500
Aug 13, 202416.7016.8216.7016.7015.653,150
Aug 12, 202416.5116.7016.5016.7015.657,511
Aug 9, 202416.6216.7616.6016.7615.701,550
Aug 8, 202416.6416.6516.4116.5115.476,800
Aug 7, 202416.6316.6316.4616.4615.421,418
Aug 6, 202416.6516.6616.6316.6315.588,019
Aug 2, 202416.7216.8016.5416.8015.747,650
Aug 1, 202416.7516.8016.7316.8015.743,401
Jul 31, 202416.6616.8016.6616.8015.742,500
Jul 30, 202416.8516.8516.7016.7015.658,600
Jul 29, 202416.7416.8516.7016.8515.792,287
Jul 26, 202417.0017.0017.0017.0015.93400
Jul 25, 202416.9516.9516.9516.9515.88-
Jul 24, 202416.9516.9916.9516.9515.888,300
Jul 23, 202416.7216.8916.7216.8915.822,070
Jul 22, 202416.7016.7116.6616.6715.621,400
Jul 19, 202416.6916.7816.6916.7215.666,500
Jul 18, 202416.6916.7616.6916.7515.69460
Jul 17, 202416.6616.8116.6516.7015.652,300
Jul 16, 202416.6616.7616.6616.7015.651,400
Jul 15, 202416.6516.7416.6516.7415.685,620
Jul 12, 202416.8016.8016.6516.6515.6012,604
Jul 11, 202416.8016.8616.6916.8415.788,700
Jul 10, 202416.9816.9816.8016.8915.821,398
Jul 9, 202416.6616.7016.6516.7015.652,726
Jul 8, 202416.8016.8016.8016.8015.74300
Jul 5, 202416.7016.7916.7016.7915.73600
Jul 4, 202416.6516.7516.5016.6415.595,300
Jul 3, 202416.6016.7016.6016.6115.562,600
Jul 2, 202416.5816.6516.5316.5315.495,147
Jun 28, 202416.3116.3516.3116.3515.32500
Jun 27, 202416.2316.3516.2316.3115.281,900
Jun 26, 202416.4216.4216.3016.3515.321,400
Jun 25, 202416.0216.1816.0016.1815.162,600
Jun 24, 202416.0016.0815.9916.0115.005,100
Jun 21, 202416.4816.4816.0016.0014.995,036
Jun 20, 202416.0616.3016.0516.3015.274,600
Jun 19, 202416.1016.2116.1016.2015.184,701
Jun 18, 202416.2116.2116.0216.2015.185,629
Jun 17, 202416.2516.3116.1516.1515.131,430
Jun 14, 202416.4016.4016.1916.1915.1710,935
Jun 13, 202416.6816.6816.4116.4115.375,770
Jun 12, 202416.5516.5816.5016.5015.463,300
Jun 11, 202416.5016.5216.5016.5015.465,900
Jun 10, 202416.8016.8016.5016.5015.461,540
Jun 7, 202416.7517.0016.7416.9915.924,903
Jun 6, 202417.0817.0816.7516.7515.694,800
Jun 5, 202417.0517.0516.9816.9815.911,900
Jun 4, 202417.1017.1016.9917.0715.994,112
Jun 3, 202417.0617.1017.0617.1016.021,500
May 31, 2024 0.433669 Dividend
May 31, 202417.1517.1517.0517.0916.014,680
May 30, 202417.2617.4017.2617.4015.891,400
May 29, 202417.3517.3517.2017.3315.831,750
May 28, 202417.1217.4517.1217.3215.829,900
May 27, 202417.2017.2517.0517.0515.5712,100
May 24, 202417.1017.1917.1017.1215.643,000
May 23, 202417.0917.0917.0017.0015.53500
May 22, 202417.0917.1517.0017.0215.553,400
May 21, 202417.2817.2817.1017.1115.639,200