TC Energy Corp (TRP-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

13.53

-0.22

(-1.60%)

As of 09:30AM EDT. Market open.

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	13.53	13.53	13.53	13.53	13.53	400
Mar 20, 2023	13.75	13.75	13.75	13.75	13.75	-
Mar 17, 2023	13.75	13.75	13.75	13.75	13.75	1,000
Mar 16, 2023	13.54	13.70	13.54	13.70	13.70	5,100
Mar 15, 2023	13.77	13.77	13.76	13.76	13.76	800
Mar 14, 2023	13.76	13.99	13.76	13.99	13.99	1,800
Mar 13, 2023	14.12	14.12	13.99	13.99	13.99	2,500
Mar 10, 2023	14.15	14.15	14.05	14.05	14.05	2,200
Mar 09, 2023	14.34	14.34	14.16	14.16	14.16	1,200
Mar 08, 2023	14.25	14.27	14.25	14.27	14.27	3,900
Mar 07, 2023	14.30	14.30	14.30	14.30	14.30	2,500
Mar 06, 2023	14.44	14.44	14.29	14.29	14.29	2,800
Mar 03, 2023	14.45	14.45	14.45	14.45	14.45	200
Mar 02, 2023	14.52	14.52	14.45	14.45	14.45	500
Mar 01, 2023	14.54	14.54	14.54	14.54	14.54	-
Feb 28, 2023	14.54	14.54	14.54	14.54	14.54	380
Feb 27, 2023	14.40	14.49	14.36	14.36	14.36	4,508
Feb 27, 2023	0.337386 Dividend
Feb 24, 2023	14.55	14.65	14.55	14.65	14.31	1,690
Feb 23, 2023	14.48	14.48	14.48	14.48	14.15	300
Feb 22, 2023	14.65	14.65	14.65	14.65	14.31	200
Feb 21, 2023	14.54	14.55	14.50	14.55	14.21	6,890
Feb 17, 2023	14.40	14.54	14.40	14.40	14.07	4,900
Feb 16, 2023	14.36	14.36	14.36	14.36	14.03	400
Feb 15, 2023	14.49	14.50	14.49	14.49	14.16	1,300
Feb 14, 2023	14.40	14.40	14.39	14.39	14.06	2,450
Feb 13, 2023	14.43	14.43	14.35	14.35	14.02	700
Feb 10, 2023	14.26	14.58	14.26	14.58	14.24	400
Feb 09, 2023	14.26	14.26	14.26	14.26	13.93	-
Feb 08, 2023	14.26	14.26	14.26	14.26	13.93	-
Feb 07, 2023	14.55	14.55	14.26	14.26	13.93	900
Feb 06, 2023	14.25	14.25	14.25	14.25	13.92	-
Feb 03, 2023	14.25	14.25	14.25	14.25	13.92	1,900
Feb 02, 2023	14.15	14.15	14.15	14.15	13.82	1,500
Feb 01, 2023	14.40	14.40	14.40	14.40	14.07	-
Jan 31, 2023	14.40	14.40	14.40	14.40	14.07	-
Jan 30, 2023	14.40	14.40	14.40	14.40	14.07	1,000
Jan 27, 2023	14.40	14.40	14.33	14.33	14.00	2,200
Jan 26, 2023	14.31	14.35	14.31	14.35	14.02	9,648
Jan 25, 2023	14.50	14.50	14.45	14.45	14.12	6,000
Jan 24, 2023	14.40	14.40	14.40	14.40	14.07	300
Jan 23, 2023	14.60	14.60	14.60	14.60	14.26	5,200
Jan 20, 2023	14.65	14.65	14.60	14.60	14.26	3,000
Jan 19, 2023	14.58	14.60	14.58	14.60	14.26	6,600
Jan 18, 2023	14.61	14.61	14.61	14.61	14.27	-
Jan 17, 2023	14.34	14.61	14.34	14.61	14.27	3,500
Jan 16, 2023	14.35	14.35	14.35	14.35	14.02	-
Jan 13, 2023	14.35	14.35	14.35	14.35	14.02	-
Jan 12, 2023	14.05	14.35	14.05	14.35	14.02	900
Jan 11, 2023	13.90	13.90	13.87	13.90	13.58	3,200
Jan 10, 2023	13.88	13.90	13.88	13.88	13.56	1,200
Jan 09, 2023	13.73	13.75	13.54	13.75	13.43	1,300
Jan 06, 2023	13.45	13.45	13.45	13.45	13.14	900
Jan 05, 2023	13.24	13.24	13.24	13.24	12.94	-
Jan 04, 2023	13.24	13.24	13.24	13.24	12.94	-
Jan 03, 2023	13.24	13.24	13.24	13.24	12.94	-
Dec 30, 2022	13.01	13.24	13.00	13.24	12.94	5,100
Dec 29, 2022	12.95	13.18	12.95	13.18	12.88	1,200
Dec 28, 2022	13.01	13.01	12.57	12.57	12.28	900
Dec 23, 2022	13.02	13.02	13.00	13.00	12.70	2,600
Dec 22, 2022	13.20	13.20	13.20	13.20	12.90	-
Dec 21, 2022	13.20	13.20	13.20	13.20	12.90	-
Dec 20, 2022	13.60	13.60	13.14	13.20	12.90	1,624
Dec 19, 2022	13.50	13.50	13.50	13.50	13.19	-
Dec 16, 2022	13.51	13.51	13.50	13.50	13.19	2,000
Dec 15, 2022	13.65	13.65	13.50	13.50	13.19	4,700
Dec 14, 2022	13.75	13.75	13.75	13.75	13.43	800
Dec 13, 2022	13.98	13.98	13.98	13.98	13.66	-
Dec 12, 2022	14.00	14.00	13.98	13.98	13.66	600
Dec 09, 2022	13.85	13.85	13.85	13.85	13.53	1,400
Dec 08, 2022	13.75	13.75	13.75	13.75	13.43	900
Dec 07, 2022	13.85	13.90	13.70	13.70	13.38	2,050
Dec 06, 2022	13.85	13.95	13.70	13.70	13.38	3,400
Dec 05, 2022	13.82	13.85	13.82	13.85	13.53	1,500
Dec 02, 2022	13.70	13.70	13.66	13.66	13.35	3,950
Dec 01, 2022	13.84	13.84	13.70	13.70	13.38	2,600
Nov 30, 2022	13.61	13.61	13.61	13.61	13.30	600
Nov 29, 2022	13.81	13.85	13.80	13.85	13.53	7,600
Nov 29, 2022	0.289737 Dividend
Nov 28, 2022	14.00	14.01	13.98	14.00	13.39	2,700
Nov 25, 2022	14.00	14.00	13.99	14.00	13.39	4,200
Nov 24, 2022	14.00	14.00	14.00	14.00	13.39	4,000
Nov 23, 2022	13.86	14.00	13.61	14.00	13.39	21,100
Nov 22, 2022	14.00	14.00	14.00	14.00	13.39	6,500
Nov 21, 2022	13.90	13.91	13.85	13.91	13.31	3,800
Nov 18, 2022	13.95	13.95	13.95	13.95	13.35	1,200
Nov 17, 2022	14.00	14.00	13.95	13.95	13.35	1,300
Nov 16, 2022	14.13	14.13	14.00	14.00	13.39	2,300
Nov 15, 2022	14.40	14.40	14.40	14.40	13.78	1,000
Nov 14, 2022	14.13	14.13	14.13	14.13	13.52	900
Nov 11, 2022	14.01	14.01	14.01	14.01	13.40	233
Nov 10, 2022	13.85	13.85	13.85	13.85	13.25	-
Nov 09, 2022	13.86	13.86	13.85	13.85	13.25	4,900
Nov 08, 2022	14.15	14.15	14.15	14.15	13.54	-
Nov 07, 2022	14.15	14.15	14.15	14.15	13.54	-
Nov 04, 2022	14.15	14.15	14.15	14.15	13.54	-
Nov 03, 2022	14.15	14.15	14.15	14.15	13.54	300
Nov 02, 2022	14.48	14.48	14.48	14.48	13.85	-
Nov 01, 2022	14.48	14.48	14.48	14.48	13.85	-
Oct 31, 2022	14.48	14.48	14.48	14.48	13.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,992.80+41.23(+1.04%)

Dow 3032,544.63+300.05(+0.93%)

Nasdaq11,789.94+114.40(+0.98%)

Russell 20001,776.50+31.51(+1.81%)

Crude Oil69.20+1.56(+2.31%)

Gold1,966.20-16.60(-0.84%)

TC Energy Corp (TRP-PH.TO)

S&P 500
3,992.80
+41.23(+1.04%)

Dow 30
32,544.63
+300.05(+0.93%)

Nasdaq
11,789.94
+114.40(+0.98%)

Russell 2000
1,776.50
+31.51(+1.81%)

Crude Oil
69.20
+1.56(+2.31%)

Gold
1,966.20
-16.60(-0.84%)