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

TC Energy Corp (TRP-PH.TO)

Compare
15.39
0.00
(0.00%)
As of February 21 at 3:58:07 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202515.3915.3915.3915.3915.39300
Feb 20, 202515.4015.5115.4015.5115.511,300
Feb 19, 202515.4015.4015.4015.4015.40100
Feb 18, 202515.5015.5015.3015.4515.453,114
Feb 14, 202515.4015.5015.4015.5015.502,020
Feb 13, 202515.3115.3115.3115.3115.31700
Feb 12, 202515.3215.3215.2515.2515.253,700
Feb 11, 202515.3515.4415.2615.2615.261,963
Feb 10, 202515.4215.4215.4215.4215.42300
Feb 7, 202515.3715.3715.2515.2515.255,200
Feb 6, 202515.5915.5915.4015.4015.402,200
Feb 5, 202515.3315.3315.3015.3015.304,850
Feb 4, 202515.6315.6415.6115.6415.642,520
Feb 3, 202515.2515.2515.0515.2515.252,150
Jan 31, 202515.7915.8115.4315.5115.513,600
Jan 30, 202515.4615.5815.4615.5015.504,400
Jan 29, 202515.9515.9815.5415.7915.7917,280
Jan 28, 202515.6615.8215.6515.6515.65500
Jan 27, 202515.8015.8015.7715.7715.771,664
Jan 24, 202515.7515.7515.6715.7015.701,450
Jan 23, 202515.9815.9815.9815.9815.981,000
Jan 22, 202515.7815.9815.7815.9815.982,200
Jan 21, 202515.7215.8615.7215.7515.753,700
Jan 20, 202515.5715.5715.5715.5715.57-
Jan 17, 202515.5715.5715.5715.5715.57209
Jan 16, 202515.6515.6515.6515.6515.65300
Jan 15, 202515.4315.7215.4315.6915.692,000
Jan 14, 202515.2615.3115.2615.3115.31400
Jan 13, 202515.2115.4215.2115.3915.397,713
Jan 10, 202515.0415.2215.0415.1715.178,369
Jan 9, 202514.9014.9014.9014.9014.90100
Jan 8, 202514.8915.0014.8915.0015.001,211
Jan 7, 202514.9014.9014.9014.9014.90-
Jan 6, 202514.8014.9014.8014.9014.901,116
Jan 3, 202514.8414.8414.8414.8414.84-
Jan 2, 202514.5714.8414.5014.8414.847,401
Dec 31, 202414.5014.5914.5014.5914.597,050
Dec 30, 202414.5314.5314.5014.5114.5117,766
Dec 27, 202414.5514.5814.5314.5314.5310,100
Dec 24, 202414.5214.5214.5214.5214.52-
Dec 23, 202414.6714.6714.5214.5214.522,400
Dec 20, 202414.6014.6814.5214.6814.68800
Dec 19, 202414.6214.6514.6214.6514.65300
Dec 18, 202414.6014.6014.6014.6014.60600
Dec 17, 202414.4514.4514.4514.4514.45700
Dec 16, 202414.8514.8514.8514.8514.85-
Dec 13, 202414.8514.8514.8514.8514.85984
Dec 12, 202414.6814.6814.6814.6814.682,400
Dec 11, 202414.5814.6114.5814.6114.612,700
Dec 10, 202414.4614.5914.4514.5514.557,100
Dec 9, 202414.6614.6814.6014.6014.602,800
Dec 6, 202414.6614.6614.6014.6214.623,780
Dec 5, 202414.6214.6514.6114.6114.616,050
Dec 4, 202414.6014.6514.6014.6514.652,000
Dec 3, 202414.6514.6614.6514.6614.662,800
Dec 2, 2024 0.36 Dividend
Dec 2, 202414.6514.6514.6514.6514.657,000
Nov 29, 202414.8015.0714.8015.0014.644,504
Nov 28, 202414.8214.8214.8214.8214.47100
Nov 27, 202414.7514.7514.6614.6614.312,200
Nov 26, 202414.5514.7514.5514.7514.4020,300
Nov 25, 202414.5414.5414.4114.4114.071,200
Nov 22, 202414.4014.4014.4014.4014.06-
Nov 21, 202414.4014.4014.4014.4014.06200
Nov 20, 202414.4214.4214.4214.4214.085,100
Nov 19, 202414.4214.4214.2114.4214.083,005
Nov 18, 202414.3514.3514.3514.3514.01-
Nov 15, 202414.3514.3514.3514.3514.01-
Nov 14, 202414.3514.3514.3514.3514.011,000
Nov 13, 202414.2414.2614.1114.1513.815,489
Nov 12, 202414.2614.2614.1814.1813.84800
Nov 11, 202414.2014.2014.2014.2013.86400
Nov 8, 202414.2414.2414.1214.1913.852,150
Nov 7, 202414.2614.2614.2614.2613.92-
Nov 6, 202414.2614.2614.2614.2613.92100
Nov 5, 202414.3114.3114.2614.2613.927,638
Nov 4, 202414.3314.3514.3214.3213.981,391
Nov 1, 202414.3114.3114.3114.3113.97100
Oct 31, 202414.3414.3514.3014.3013.963,091
Oct 30, 202414.3714.3714.3714.3714.033,000
Oct 29, 202414.3314.3314.3314.3313.99500
Oct 28, 202414.3114.3114.3014.3013.96702
Oct 25, 202414.3814.3814.3514.3514.011,300
Oct 24, 202414.3114.3114.3014.3013.962,337
Oct 23, 202414.3114.3214.3014.3013.96800
Oct 22, 202414.3014.3514.3014.3514.011,800
Oct 21, 202414.3714.3714.3614.3614.02600
Oct 18, 202414.3814.3814.2814.3514.011,000
Oct 17, 202414.3014.3014.2514.2513.913,100
Oct 16, 202414.2914.3814.2714.3013.961,600
Oct 15, 202414.3014.3014.2914.2913.951,377
Oct 11, 202414.2314.2314.2214.2213.88213
Oct 10, 202414.3614.3614.2114.2113.872,000
Oct 9, 202414.3814.3914.3714.3914.051,700
Oct 8, 202414.3114.3814.1614.2513.915,600
Oct 7, 202414.3814.3914.3814.3914.053,700
Oct 4, 202414.3014.3814.3014.3113.971,851
Oct 3, 202414.3814.3814.1514.3714.032,860
Oct 2, 202414.0414.4013.9914.3714.0311,000
Oct 1, 202414.2014.2014.0314.0313.70351
Sep 30, 202414.2514.2514.2514.2513.91515
Sep 27, 202414.0814.3514.0814.3514.012,800
Sep 26, 202414.1214.1514.0014.0813.751,700
Sep 25, 202414.3414.3514.3414.3514.012,000
Sep 24, 202414.1614.1614.1614.1613.82-
Sep 23, 202414.1714.1714.1614.1613.82500
Sep 20, 202414.2114.2114.1614.1613.82757
Sep 19, 202414.1614.3714.1614.3514.011,100
Sep 18, 202414.3714.3714.3714.3714.03200
Sep 17, 202414.3514.3814.3514.3814.04700
Sep 16, 202414.0014.0014.0014.0013.67-
Sep 13, 202414.4014.4013.9914.0013.671,200
Sep 12, 202414.0014.4014.0014.4014.061,700
Sep 11, 202414.1514.1514.1514.1513.81-
Sep 10, 202414.1514.1514.1514.1513.81-
Sep 9, 202414.2314.2314.1514.1513.811,200
Sep 6, 202414.3014.3014.2914.2913.951,386
Sep 5, 202414.1614.1614.1614.1613.82100
Sep 4, 2024 0.38 Dividend
Sep 4, 202414.6514.6514.3114.3313.9913,865
Sep 3, 202414.6814.6814.6514.6813.961,900
Aug 30, 202414.5014.6014.5014.6013.885,784
Aug 29, 202414.4514.6014.4014.5513.835,058
Aug 28, 202414.4814.4814.4814.4813.77101
Aug 27, 202414.4614.4614.4014.4013.695,217
Aug 26, 202414.4114.4514.4014.4013.692,600
Aug 23, 202414.2814.4014.2814.4013.694,122
Aug 22, 202414.2814.2814.2614.2813.581,200
Aug 21, 202414.2814.2814.2814.2813.583,422
Aug 20, 202414.2614.2814.2614.2813.581,000
Aug 19, 202414.2514.2514.2114.2113.511,810
Aug 16, 202414.1714.2614.1714.2613.56300
Aug 15, 202414.2914.2914.2714.2713.572,100
Aug 14, 202413.9514.2913.9514.2913.595,200
Aug 13, 202413.7613.8113.6613.8113.135,100
Aug 12, 202413.8013.8013.8013.8013.121,200
Aug 9, 202413.7813.8013.7813.8013.121,600
Aug 8, 202414.0114.0113.7013.7513.071,150
Aug 7, 202413.6213.6213.6213.6212.95100
Aug 6, 202414.0814.0813.3413.6012.937,484
Aug 2, 202414.1614.2514.1514.1513.457,500
Aug 1, 202414.2014.2514.2014.2513.551,715
Jul 31, 202414.2214.3014.1714.3013.605,400
Jul 30, 202414.2414.2514.1514.2513.553,300
Jul 29, 202414.0714.2514.0714.2413.546,663
Jul 26, 202414.2514.2514.1614.1613.461,276
Jul 25, 202413.9413.9413.9313.9313.251,068
Jul 24, 202414.0714.2514.0514.2413.545,100
Jul 23, 202414.1214.3014.0814.0813.395,240
Jul 22, 202414.2414.2414.0514.1013.411,600
Jul 19, 202414.1014.1014.1014.1013.41-
Jul 18, 202414.0914.1014.0914.1013.411,118
Jul 17, 202414.2614.2613.7114.1013.413,960
Jul 16, 202414.2614.2614.2614.2613.56-
Jul 15, 202414.2714.2714.2614.2613.56600
Jul 12, 202414.2614.2614.2614.2613.56-
Jul 11, 202414.2914.3014.2614.2613.561,100
Jul 10, 202414.2514.2714.2514.2513.553,670
Jul 9, 202414.2414.2514.2414.2513.551,410
Jul 8, 202414.1714.1714.1714.1713.47130
Jul 5, 202414.0214.2114.0214.1513.452,867
Jul 4, 202414.3914.3914.3914.3913.68200
Jul 3, 202414.0214.2014.0014.1013.418,200
Jul 2, 202414.0214.0214.0214.0213.33425
Jun 28, 202413.7214.0013.7214.0013.313,063
Jun 27, 202413.9513.9513.8013.8013.124,600
Jun 26, 202413.9313.9313.8213.8213.142,300
Jun 25, 202413.8913.8913.8913.8913.21500
Jun 24, 202413.4213.4213.4213.4212.76100
Jun 21, 202413.4413.4413.4113.4212.7633,333
Jun 20, 202413.5513.5513.3613.4512.794,656
Jun 19, 202413.6113.6113.5013.5012.843,700
Jun 18, 202413.5913.7313.5913.5912.922,100
Jun 17, 202413.8913.8913.7613.7613.089,275
Jun 14, 202413.8513.8513.8213.8213.143,560
Jun 13, 202414.0114.0213.8513.8513.178,401
Jun 12, 202414.0014.0014.0014.0013.31700
Jun 11, 202414.2214.2213.9513.9513.261,704
Jun 10, 202413.9113.9313.8913.8913.211,603
Jun 7, 202414.1014.1513.8413.8413.165,710
Jun 6, 202414.2314.2414.1014.1013.416,275
Jun 5, 202414.3214.3914.3214.3913.68500
Jun 4, 202414.3214.3214.3214.3213.62900
Jun 3, 202414.2114.4314.2114.3213.621,287
May 31, 2024 0.39 Dividend
May 31, 202414.2714.2714.2714.2713.571,100
May 30, 202414.5114.5814.5014.5313.447,263
May 29, 202414.5514.5514.4214.4213.342,700
May 28, 202414.5914.6014.5014.5013.413,020
May 27, 202414.4514.4514.4514.4513.373,000
May 24, 202414.4314.4714.4314.4313.352,518
May 23, 202414.4214.4214.3914.4013.324,200
May 22, 202414.4614.4614.4514.4513.37800
May 21, 202414.5514.5514.4214.4213.341,751
May 17, 202414.5314.5314.4414.4413.361,136
May 16, 202414.4714.4814.4714.4813.404,152
May 15, 202414.4814.4814.4814.4813.401,900
May 14, 202414.4714.4714.4714.4713.39700
May 13, 202414.5514.5514.4214.4213.343,333
May 10, 202414.4014.4214.4014.4013.322,766
May 9, 202414.4714.6114.3814.3913.313,167
May 8, 202414.4014.5114.4014.4513.372,300
May 7, 202414.4214.4214.4214.4213.34-
May 6, 202414.4014.5014.1014.4213.344,200
May 3, 202414.2914.2914.2914.2913.22550
May 2, 202414.1914.1914.1914.1913.131,000
May 1, 202414.1414.1514.1014.1013.04500
Apr 30, 202414.1914.1914.1914.1913.13-
Apr 29, 202414.2114.2114.1914.1913.131,400
Apr 26, 202414.1514.1514.1514.1513.09100
Apr 25, 202414.1014.1414.1014.1013.041,807
Apr 24, 202414.1214.1214.1014.1013.04300
Apr 23, 202414.1214.1214.1214.1213.06-
Apr 22, 202414.0814.1213.9614.1213.062,120
Apr 19, 202413.9813.9813.9413.9412.901,400
Apr 18, 202414.0514.0813.9513.9512.912,450
Apr 17, 202414.0014.0914.0014.0513.002,200
Apr 16, 202414.0014.0014.0014.0012.95-
Apr 15, 202414.0014.0014.0014.0012.95236
Apr 12, 202414.0514.0513.9013.9012.864,850
Apr 11, 202414.0514.0914.0014.0012.953,700
Apr 10, 202413.9514.0013.9514.0012.951,330
Apr 9, 202413.8913.9513.8913.9512.91837
Apr 8, 202413.9213.9213.9013.9012.86950
Apr 5, 202414.0314.0314.0314.0312.98100
Apr 4, 202413.8213.8213.8213.8212.78-
Apr 3, 202413.8413.9013.8213.8212.781,700
Apr 2, 202413.7013.8513.7013.8112.783,618
Apr 1, 202413.6613.6913.6613.6912.661,101
Mar 28, 202413.7813.8013.7513.8012.772,900
Mar 27, 202413.8013.8013.7813.7812.752,400
Mar 26, 202413.6013.7513.5713.7512.724,900
Mar 25, 202413.5813.6813.5813.6812.661,110
Mar 22, 202413.5513.5513.5513.5512.54-
Mar 21, 202413.6013.6013.5513.5512.54800
Mar 20, 202413.6513.6513.6513.6512.63-
Mar 19, 202413.6813.6813.6513.6512.63808
Mar 18, 202413.7613.7613.5613.5612.545,931
Mar 15, 202413.6813.6813.6813.6812.66627
Mar 14, 202413.6813.7813.6813.7512.722,800
Mar 13, 202413.5513.6813.5513.6812.66800
Mar 12, 202413.5513.5613.5513.5612.541,700
Mar 11, 202413.5913.6813.5913.6812.662,035
Mar 8, 202413.4113.5813.4113.5712.554,200
Mar 7, 202413.5013.5513.5013.5312.524,410
Mar 6, 202413.6413.6413.6413.6412.62100
Mar 5, 202413.5113.6513.5113.6512.631,179
Mar 4, 202413.5213.5513.5113.5112.501,287
Mar 1, 202413.7113.7113.5113.5112.503,000
Feb 29, 202413.5713.5713.5113.5312.523,500
Feb 28, 2024 0.39 Dividend
Feb 28, 202413.4613.5513.4613.5512.54950
Feb 27, 202413.9013.9013.8013.8512.455,628
Feb 26, 202413.9513.9613.8813.9012.501,966

Related Tickers

ENB-PD.TO Enbridge Inc.
19.34
+0.05%
 
TWM.TO Tidewater Midstream and Infrastructure Ltd.
0.1350
-18.18%
 
ALA.TO AltaGas Ltd.
34.64
-0.69%
 
PPL.TO Pembina Pipeline Corporation
51.50
+0.06%
 
ENB Enbridge Inc.
41.58
-0.49%
 
ENB.TO Enbridge Inc.
59.24
-0.35%