TRP.TO - TC Energy Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201966.4167.1766.3666.6766.67954,100
Nov 08, 201965.4366.7965.2866.4966.494,048,900
Nov 07, 201966.4466.5064.4265.4965.491,810,800
Nov 06, 201965.5766.8665.5066.3866.382,580,500
Nov 05, 201966.7666.8464.6065.5065.502,401,000
Nov 04, 201967.2467.2966.2366.6966.691,815,900
Nov 01, 201966.6668.1766.5567.1867.181,917,600
Oct 31, 201966.2666.6265.8266.3966.391,659,900
Oct 30, 201966.1466.7165.6166.3866.381,642,800
Oct 29, 201966.1166.5065.7266.1166.111,393,000
Oct 28, 201966.8667.0066.2166.3766.372,143,200
Oct 25, 201967.0567.2366.4666.7466.742,751,000
Oct 24, 201967.7367.7667.0467.1967.191,153,200
Oct 23, 201967.4367.8467.3067.5567.55845,300
Oct 22, 201968.0268.3767.4267.4367.43799,200
Oct 21, 201967.6667.8967.4867.8467.84911,100
Oct 18, 201968.4668.4667.3767.5667.562,244,400
Oct 17, 201967.6468.1767.3367.6667.662,700,100
Oct 16, 201967.4567.6467.1567.6167.611,534,800
Oct 15, 201967.4868.0967.2867.3867.382,763,900
Oct 11, 201968.4168.5967.4467.5867.581,441,200
Oct 10, 201968.1268.2567.3568.1368.132,839,100
Oct 09, 201967.7868.8367.7868.4668.464,903,000
Oct 08, 201968.1168.4867.4767.6867.682,747,600
Oct 07, 201968.3568.7968.0068.5968.593,017,100
Oct 04, 201967.8268.5167.6668.4368.431,926,300
Oct 03, 201967.3367.8066.6767.7767.772,384,500
Oct 02, 201967.9868.0967.1767.5767.572,048,400
Oct 01, 201968.6568.9267.8168.1268.123,900,700
Sep 30, 201968.2969.2868.2968.6068.602,059,800
Sep 27, 201969.0069.0868.1968.4668.463,255,500
Sep 27, 20190.75 Dividend
Sep 26, 201968.8069.4168.5469.4068.655,267,000
Sep 25, 201968.4968.9768.2968.8568.114,319,200
Sep 24, 201969.0269.3168.3868.8468.104,732,700
Sep 23, 201968.5369.2168.4068.8968.152,168,800
Sep 20, 201967.5868.7067.5468.6167.874,578,100
Sep 19, 201967.4167.6767.1467.4866.753,033,400
Sep 18, 201966.8467.7666.8167.2766.545,126,600
Sep 17, 201966.2967.3366.2166.9066.183,070,500
Sep 16, 201967.0067.3065.7966.1765.452,505,300
Sep 13, 201966.1666.7065.6466.0265.313,672,400
Sep 12, 201966.0166.4565.7365.9465.233,361,800
Sep 11, 201967.0467.2765.9766.0965.382,064,600
Sep 10, 201967.2167.3066.4767.1266.392,453,600
Sep 09, 201967.3567.8367.0767.3666.633,030,800
Sep 06, 201967.6967.9266.8767.3566.621,878,400
Sep 05, 201968.9069.2867.8267.9367.202,179,800
Sep 04, 201969.7270.2568.6068.6867.943,126,400
Sep 03, 201967.8069.4467.7569.3468.592,594,300
Aug 30, 201967.5068.2667.1868.2267.482,291,000
Aug 29, 201966.9567.9566.7567.5066.771,515,100
Aug 28, 201965.8166.9265.6466.7165.991,695,000
Aug 27, 201964.8065.7064.6165.5364.821,973,800
Aug 26, 201964.6764.9964.4064.6863.981,844,500
Aug 23, 201964.4165.2964.1164.3763.671,842,400
Aug 22, 201964.8865.1564.4164.7964.091,069,400
Aug 21, 201964.4365.0064.3064.9864.282,021,400
Aug 20, 201964.8464.9063.9664.1263.431,221,900
Aug 19, 201964.6464.9264.4464.7964.091,956,800
Aug 16, 201964.0664.3163.5264.2363.542,090,000
Aug 15, 201963.3863.9763.2263.6062.912,400,600
Aug 14, 201964.6565.2763.5463.6062.911,723,500
Aug 13, 201963.7265.5263.7265.4764.762,484,600
Aug 12, 201964.0964.4563.6763.8663.171,626,400
Aug 09, 201963.7164.2163.3963.5062.811,643,300
Aug 08, 201963.7063.9663.4963.6062.911,556,400
Aug 07, 201963.3763.7462.9763.5862.892,780,200
Aug 06, 201963.2664.2362.7163.8463.153,770,100
Aug 02, 201965.3465.7763.5164.1963.502,370,900
Aug 01, 201964.9865.9064.1864.9964.293,110,200
Jul 31, 201964.8165.4764.0164.6263.921,779,900
Jul 30, 201964.8565.1564.4664.6263.922,110,200
Jul 29, 201964.6165.1464.5065.0764.372,525,800
Jul 26, 201965.5565.8864.3964.5063.802,834,800
Jul 25, 201965.2165.5264.6165.3664.654,164,900
Jul 24, 201966.0566.1264.8765.2664.553,047,000
Jul 23, 201966.7366.9265.9766.1565.441,720,800
Jul 22, 201966.1466.8566.0666.4865.761,453,100
Jul 19, 201965.7266.1365.5866.0065.291,361,500
Jul 18, 201965.5265.7865.1165.7365.021,303,700
Jul 17, 201965.8866.2765.3865.5664.851,052,100
Jul 16, 201966.0266.0965.4565.8365.121,325,200
Jul 15, 201966.0766.3365.6265.8965.18729,500
Jul 12, 201966.8566.9565.8166.0465.332,269,300
Jul 11, 201966.6067.1566.3966.8166.092,014,500
Jul 10, 201965.8366.9265.7366.6165.891,402,300
Jul 09, 201964.8565.9764.6965.6564.942,170,200
Jul 08, 201964.9165.0864.7164.8664.163,190,900
Jul 05, 201965.4465.7464.5965.1864.481,271,600
Jul 04, 201966.0066.1065.2165.4964.78491,900
Jul 03, 201964.6066.2264.5565.9865.272,010,600
Jul 02, 201965.5465.5464.5264.6163.912,052,800
Jun 28, 201964.3064.9864.2464.9264.222,291,400
Jun 27, 201964.7464.7563.9564.2663.571,252,400
Jun 27, 20190.75 Dividend
Jun 26, 201965.1065.5664.5364.9063.462,113,100
Jun 25, 201965.4165.6564.8564.9463.503,559,500
Jun 24, 201966.0666.2265.3265.4864.024,166,700
Jun 21, 201965.9266.0165.7165.8064.345,737,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...