Yahoo

Mail

Singapore markets closed

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,085.97
+15.42(+0.30%)
Dow
38,489.47
-14.22(-0.04%)
Nasdaq
15,817.31
+120.67(+0.77%)
Bitcoin USD
66,202.32
-178.51(-0.27%)
CMC Crypto 200
1,426.10
+2.00(+0.14%)

TC Energy Corporation (TRP.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

49.29

+0.08

(+0.16%)

As of 09:52AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	49.16	49.47	49.13	49.29	49.29	155,066
23 Apr 2024	49.18	49.36	48.98	49.21	49.21	7,665,000
22 Apr 2024	49.10	49.51	48.79	49.19	49.19	15,095,600
19 Apr 2024	48.60	49.48	48.58	49.05	49.05	8,507,000
18 Apr 2024	48.35	48.84	48.12	48.54	48.54	7,863,200
17 Apr 2024	48.72	49.05	48.28	48.31	48.31	6,941,000
16 Apr 2024	49.51	49.69	48.59	48.60	48.60	7,397,600
15 Apr 2024	49.74	50.09	49.33	49.60	49.60	10,421,200
12 Apr 2024	50.23	50.65	49.65	49.73	49.73	11,143,200
11 Apr 2024	50.86	50.96	50.02	50.27	50.27	5,472,900
10 Apr 2024	51.86	51.92	50.68	50.83	50.83	6,817,700
09 Apr 2024	51.68	52.07	51.41	52.01	52.01	6,272,300
08 Apr 2024	51.93	52.09	51.54	51.70	51.70	6,696,500
05 Apr 2024	52.49	52.55	51.78	51.93	51.93	6,628,700
04 Apr 2024	53.16	53.42	52.43	52.53	52.53	6,533,700
03 Apr 2024	54.42	54.60	53.15	53.16	53.16	11,683,800
02 Apr 2024	54.51	55.01	54.02	54.30	54.30	21,735,700
01 Apr 2024	54.57	54.67	54.14	54.65	54.65	8,545,100
28 Mar 2024	53.99	54.54	53.83	54.44	54.44	10,753,100
27 Mar 2024	54.04	54.12	52.88	53.80	53.80	19,240,900
27 Mar 2024	0.96 Dividend
26 Mar 2024	54.86	55.17	54.85	54.91	53.95	6,517,300
25 Mar 2024	55.04	55.28	54.93	55.02	54.06	6,957,800
22 Mar 2024	54.80	55.01	54.65	54.97	54.01	7,432,200
21 Mar 2024	54.24	54.73	54.16	54.66	53.70	13,594,200
20 Mar 2024	54.58	55.15	53.90	54.04	53.10	24,053,400
19 Mar 2024	54.66	55.08	54.59	54.66	53.70	14,800,600
18 Mar 2024	54.50	54.68	54.10	54.52	53.57	9,160,900
15 Mar 2024	54.50	54.93	54.31	54.49	53.54	26,808,400
14 Mar 2024	55.02	55.02	54.22	54.67	53.71	11,354,900
13 Mar 2024	54.99	55.26	54.93	55.04	54.08	21,337,000
12 Mar 2024	54.85	54.94	54.61	54.90	53.94	5,571,200
11 Mar 2024	54.40	54.81	54.23	54.78	53.82	7,384,500
08 Mar 2024	54.28	54.40	54.01	54.28	53.33	4,094,300
07 Mar 2024	54.19	54.44	54.05	54.21	53.26	3,007,300
06 Mar 2024	54.56	54.68	54.02	54.14	53.19	3,232,300
05 Mar 2024	53.92	54.59	53.90	54.28	53.33	4,255,900
04 Mar 2024	54.06	54.15	53.81	54.00	53.06	3,346,500
01 Mar 2024	53.75	54.18	53.67	53.92	52.98	5,299,800
29 Feb 2024	53.53	53.94	53.36	53.68	52.74	5,677,000
28 Feb 2024	53.34	53.50	53.15	53.39	52.46	1,396,500
27 Feb 2024	53.30	53.61	53.13	53.33	52.40	1,349,100
26 Feb 2024	53.71	53.80	52.89	53.09	52.16	3,563,100
23 Feb 2024	53.75	53.90	53.27	53.70	52.76	1,749,200
22 Feb 2024	53.85	53.93	53.49	53.78	52.84	2,340,100
21 Feb 2024	53.81	54.20	53.57	53.82	52.88	2,393,900
20 Feb 2024	53.27	54.00	53.27	53.69	52.75	3,510,200
16 Feb 2024	53.00	53.39	52.69	53.32	52.39	3,061,600
15 Feb 2024	50.98	52.07	50.90	52.00	51.09	2,776,000
14 Feb 2024	51.33	51.61	50.80	50.84	49.95	2,222,400
13 Feb 2024	51.38	51.78	50.52	50.96	50.07	3,356,000
12 Feb 2024	50.48	51.60	50.48	51.54	50.64	1,810,300
09 Feb 2024	50.45	50.67	50.27	50.48	49.60	2,277,200
08 Feb 2024	50.83	50.89	50.34	50.41	49.53	2,396,200
07 Feb 2024	51.35	51.40	50.74	50.83	49.94	2,948,100
06 Feb 2024	51.40	51.63	51.18	51.29	50.39	1,753,200
05 Feb 2024	52.46	52.47	51.20	51.36	50.46	3,600,600
02 Feb 2024	53.24	53.26	52.14	52.58	51.66	2,733,100
01 Feb 2024	53.16	53.54	53.06	53.35	52.42	1,500,400
31 Jan 2024	53.52	53.75	52.80	53.04	52.11	3,522,900
30 Jan 2024	53.14	53.49	52.88	53.36	52.43	4,148,700
29 Jan 2024	52.96	53.12	52.45	53.09	52.16	4,926,700
26 Jan 2024	52.38	52.95	52.33	52.94	52.01	3,209,200
25 Jan 2024	52.09	52.51	52.04	52.41	51.49	2,859,100
24 Jan 2024	52.61	53.03	51.93	51.99	51.08	4,840,100
23 Jan 2024	52.26	52.61	52.11	52.53	51.61	4,971,300
22 Jan 2024	51.98	52.27	51.76	52.24	51.33	7,122,000
19 Jan 2024	52.08	52.19	51.62	52.08	51.17	4,102,100
18 Jan 2024	52.58	52.65	51.96	52.29	51.38	5,506,300
17 Jan 2024	52.93	53.10	52.37	52.54	51.62	5,046,800
16 Jan 2024	53.07	53.51	52.91	53.30	52.37	7,393,900
15 Jan 2024	53.01	53.40	52.86	53.36	52.43	2,736,700
12 Jan 2024	52.92	53.33	52.72	52.91	51.98	5,584,500
11 Jan 2024	53.19	53.26	52.31	52.74	51.82	4,121,800
10 Jan 2024	53.18	53.18	52.82	53.06	52.13	7,020,800
09 Jan 2024	53.80	53.80	52.99	53.01	52.08	6,720,300
08 Jan 2024	53.36	53.80	53.01	53.67	52.73	10,408,200
05 Jan 2024	53.00	53.42	52.99	53.41	52.48	7,016,500
04 Jan 2024	53.14	53.36	52.85	53.08	52.15	6,306,900
03 Jan 2024	52.59	52.93	52.18	52.79	51.87	5,697,200
02 Jan 2024	51.93	52.37	51.79	52.35	51.43	11,068,200
29 Dec 2023	51.94	51.94	51.38	51.76	50.86	9,583,100
28 Dec 2023	52.33	52.41	51.68	51.81	50.90	16,573,400
28 Dec 2023	0.93 Dividend
27 Dec 2023	53.07	53.64	53.01	53.39	51.54	6,518,100
22 Dec 2023	52.82	53.45	52.82	53.01	51.18	12,682,900
21 Dec 2023	52.64	52.97	52.42	52.80	50.97	17,419,200
20 Dec 2023	52.58	52.91	52.35	52.37	50.56	13,128,800
19 Dec 2023	52.36	52.87	52.22	52.55	50.73	12,746,700
18 Dec 2023	52.36	52.78	52.16	52.22	50.41	9,156,900
15 Dec 2023	52.36	52.43	51.74	52.00	50.20	22,017,400
14 Dec 2023	52.72	53.20	52.37	52.43	50.62	8,613,600
13 Dec 2023	51.60	52.42	51.16	52.35	50.54	4,480,000
12 Dec 2023	52.23	52.35	51.54	51.81	50.02	4,240,000
11 Dec 2023	51.70	52.26	51.48	52.23	50.42	5,714,100
08 Dec 2023	51.89	52.03	51.43	51.65	49.86	3,884,000
07 Dec 2023	51.68	51.99	51.42	51.74	49.95	3,897,400
06 Dec 2023	51.63	52.04	51.41	51.51	49.73	6,722,400
05 Dec 2023	51.62	51.94	51.54	51.55	49.77	5,088,600
04 Dec 2023	51.08	51.78	50.89	51.62	49.83	4,756,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,085.97+15.42(+0.30%)

Dow38,489.47-14.22(-0.04%)

Nasdaq15,817.31+120.67(+0.77%)

Bitcoin USD66,202.32-178.51(-0.27%)

CMC Crypto 2001,426.10+2.00(+0.14%)

TC Energy Corporation (TRP.TO)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,085.97
+15.42(+0.30%)

Dow
38,489.47
-14.22(-0.04%)

Nasdaq
15,817.31
+120.67(+0.77%)

Bitcoin USD
66,202.32
-178.51(-0.27%)

CMC Crypto 200
1,426.10
+2.00(+0.14%)