TRS.F - TC Energy Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201945.7445.7445.7445.7445.74100
Sep 18, 201945.4445.4445.4445.4445.44-
Sep 17, 201945.2145.2145.2145.2145.21-
Sep 16, 201944.7844.7844.7844.7844.78100
Sep 13, 201944.8744.8744.8744.8744.87-
Sep 12, 201945.2945.2945.2945.2945.29-
Sep 11, 201945.9745.9745.9745.9745.97-
Sep 10, 201946.1546.1546.1546.1546.15-
Sep 09, 201946.0146.0146.0146.0146.01110
Sep 06, 201946.2946.4146.2946.4146.4110
Sep 05, 201946.8846.8846.8846.8846.88-
Sep 04, 201947.0947.0947.0947.0947.09-
Sep 03, 201946.5946.5946.5946.5946.59-
Sep 02, 201946.4246.7046.4246.7046.70209
Aug 30, 201945.7645.7645.7645.7645.76-
Aug 29, 201945.0445.9045.0445.9045.90200
Aug 28, 201944.2644.2644.2644.2644.26-
Aug 27, 201943.7843.7843.7843.7843.78-
Aug 26, 201943.2443.5043.2443.5043.5040
Aug 23, 201943.7843.7843.7843.7843.78-
Aug 22, 201943.9043.9043.9043.9043.90-
Aug 21, 201943.1944.0043.1944.0044.00100
Aug 20, 201943.6343.6943.6343.6943.6930
Aug 19, 201943.4443.4443.4443.4443.44-
Aug 16, 201942.8142.8142.8142.8142.81-
Aug 15, 201942.6442.6442.6442.6442.64-
Aug 14, 201944.0944.0944.0944.0944.09-
Aug 13, 201942.9142.9142.9142.9142.91-
Aug 12, 201942.7242.7242.7242.7242.72-
Aug 09, 201942.7642.7642.7642.7642.76-
Aug 08, 201942.4242.4242.4242.4242.42-
Aug 07, 201942.7242.7242.7242.7242.72-
Aug 06, 201942.5242.5242.5242.5242.52-
Aug 05, 201943.4743.4743.4243.4243.42200
Aug 02, 201944.1044.1044.1044.1044.10-
Aug 01, 201944.1244.1344.1244.1344.1312
Jul 31, 201943.8544.3743.8544.3744.37870
Jul 30, 201944.2344.2344.2344.2344.23-
Jul 29, 201943.8343.8343.8343.8343.83-
Jul 26, 201944.3544.3544.1944.1944.191,000
Jul 25, 201944.3844.3844.3844.3844.38-
Jul 24, 201944.9444.9444.9444.9444.94-
Jul 23, 201945.1345.1345.1345.1345.13-
Jul 22, 201944.8644.8644.8644.8644.86-
Jul 19, 201944.5944.5944.5944.5944.59-
Jul 18, 201944.4944.4944.4944.4944.49-
Jul 17, 201944.8044.8044.8044.8044.80-
Jul 16, 201944.8044.8044.8044.8044.80-
Jul 15, 201944.7444.7444.7444.7444.74-
Jul 12, 201945.1745.1745.1745.1745.17-
Jul 11, 201944.9744.9744.9744.9744.97-
Jul 10, 201944.4244.4244.4244.4244.42-
Jul 09, 201943.9443.9443.9443.9443.94-
Jul 08, 201944.1944.1944.1944.1944.19-
Jul 05, 201944.3744.3744.3744.3744.37-
Jul 04, 201944.3544.3544.3544.3544.35-
Jul 03, 201943.4743.4743.4743.4743.47-
Jul 02, 201943.5943.5943.5943.5943.59-
Jul 01, 201943.5143.5143.5143.5143.51-
Jun 28, 201942.9542.9542.9542.9542.95-
Jun 27, 201943.3843.3843.3843.3843.38-
Jun 27, 20190.75 Dividend
Jun 26, 201943.2343.2343.2343.2342.48-
Jun 25, 201943.3343.3343.3343.3342.58-
Jun 24, 201943.5843.5843.5843.5842.82-
Jun 21, 201944.0444.0444.0444.0443.28-
Jun 20, 201943.8943.8943.8943.8943.13-
Jun 19, 201943.8543.8543.8543.8543.09-
Jun 18, 201943.1743.1743.1743.1742.42-
Jun 17, 201943.4243.4243.4243.4242.67-
Jun 14, 201943.3943.3943.3943.3942.64-
Jun 13, 201943.1043.1043.1043.1042.36-
Jun 12, 201943.5843.5843.5843.5842.83-
Jun 11, 201943.7643.7643.7643.7643.00-
Jun 07, 201943.7043.7043.7043.7042.94-
Jun 06, 201943.6743.6743.6743.6742.91-
Jun 05, 201943.6543.6543.6543.6542.89-
Jun 04, 201942.8942.8942.8942.8942.15-
Jun 03, 201943.3643.3643.3643.3642.61-
May 31, 201943.2443.2443.2443.2442.49-
May 30, 201943.3843.3843.3843.3842.63-
May 29, 201943.8543.8543.8543.8543.09-
May 28, 201943.6343.6343.6343.6342.88-
May 27, 201943.5443.6043.5443.6042.84227
May 24, 201943.0443.0443.0443.0442.30-
May 23, 201943.6943.6943.6943.6942.93-
May 22, 201943.8844.0343.6344.0343.271,078
May 21, 201943.2043.2043.2043.2042.45-
May 20, 201943.4543.6843.4543.6842.9250
May 17, 201942.9042.9042.9042.9042.16-
May 16, 201942.4042.8042.4042.8042.06450
May 15, 201942.0442.8842.0442.8842.1432
May 14, 201941.4041.4041.4041.4040.68-
May 13, 201941.5041.5041.5041.5040.78-
May 10, 2019------
May 09, 2019------
May 08, 201941.4741.4741.4741.4740.76-
May 07, 201941.6341.6341.6341.6340.91-
May 06, 201941.3341.3341.3341.3340.62-
May 03, 201941.9341.9341.9341.9341.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...