Mail

TRP - TC Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	39.59	39.84	39.46	39.74	39.74	927,200
25 May 2023	39.63	39.71	39.21	39.40	39.40	1,888,700
24 May 2023	39.97	39.97	39.54	39.88	39.88	1,051,900
23 May 2023	40.21	40.38	39.86	40.10	40.10	1,196,800
22 May 2023	40.26	40.42	39.92	40.27	40.27	738,100
19 May 2023	40.13	40.66	40.04	40.26	40.26	1,531,000
18 May 2023	40.22	40.28	39.75	40.07	40.07	1,274,300
17 May 2023	40.51	40.59	39.81	40.45	40.45	1,799,700
16 May 2023	41.46	41.77	40.17	40.23	40.23	1,693,900
15 May 2023	41.32	41.61	40.89	41.57	41.57	1,156,600
12 May 2023	41.47	41.77	41.11	41.28	41.28	1,027,500
11 May 2023	41.35	41.56	41.02	41.40	41.40	982,000
10 May 2023	42.22	42.31	41.39	41.67	41.67	945,000
09 May 2023	41.65	42.42	41.50	41.99	41.99	1,106,300
08 May 2023	42.00	42.49	41.85	41.93	41.93	1,283,500
05 May 2023	41.37	41.99	41.37	41.80	41.80	1,959,100
04 May 2023	40.91	41.10	40.34	40.87	40.87	2,354,800
03 May 2023	40.32	41.28	40.32	40.83	40.83	1,823,200
02 May 2023	41.35	41.44	40.37	40.50	40.50	1,699,300
01 May 2023	41.25	42.02	41.20	41.59	41.59	2,260,600
28 Apr 2023	40.95	41.84	40.95	41.54	41.54	2,039,200
27 Apr 2023	40.30	40.71	40.06	40.59	40.59	1,712,800
26 Apr 2023	40.52	40.79	40.15	40.27	40.27	1,772,900
25 Apr 2023	40.39	41.03	40.35	40.69	40.69	2,559,300
24 Apr 2023	41.07	41.14	40.44	40.55	40.55	2,048,900
21 Apr 2023	41.63	41.63	40.83	41.21	41.21	2,311,500
20 Apr 2023	41.34	41.82	41.24	41.59	41.59	1,197,400
19 Apr 2023	41.49	41.88	41.42	41.65	41.65	1,103,600
18 Apr 2023	42.27	42.38	41.58	41.71	41.71	1,269,000
17 Apr 2023	42.29	42.38	41.93	42.33	42.33	2,602,300
14 Apr 2023	42.60	42.68	42.19	42.29	42.29	2,351,300
13 Apr 2023	42.07	42.76	41.89	42.55	42.55	2,241,800
12 Apr 2023	41.49	42.38	41.44	41.99	41.99	2,818,800
11 Apr 2023	40.93	41.55	40.88	41.25	41.25	1,476,900
10 Apr 2023	40.59	40.80	40.45	40.80	40.80	701,900
06 Apr 2023	40.57	41.20	40.48	40.73	40.73	1,479,600
05 Apr 2023	40.01	40.78	40.01	40.54	40.54	1,168,000
04 Apr 2023	39.76	40.16	39.55	39.99	39.99	1,394,200
03 Apr 2023	39.76	39.80	39.11	39.70	39.70	1,677,900
31 Mar 2023	39.00	39.00	38.67	38.91	38.91	1,443,800
30 Mar 2023	39.30	39.30	38.50	38.90	38.90	5,696,400
30 Mar 2023	0.686 Dividend
29 Mar 2023	39.04	39.93	38.97	39.71	39.02	5,992,100
28 Mar 2023	38.25	38.74	38.25	38.69	38.02	951,300
27 Mar 2023	38.12	38.57	37.89	38.40	37.74	2,400,600
24 Mar 2023	37.00	37.96	36.91	37.88	37.23	1,711,100
23 Mar 2023	38.05	38.22	37.20	37.42	36.77	1,330,000
22 Mar 2023	38.20	38.48	37.84	37.90	37.25	1,515,400
21 Mar 2023	38.15	38.31	37.87	38.12	37.46	1,609,500
20 Mar 2023	37.33	37.89	37.28	37.82	37.17	1,377,700
17 Mar 2023	37.62	37.69	37.06	37.18	36.54	2,202,100
16 Mar 2023	36.99	37.58	36.79	37.51	36.86	2,619,300
15 Mar 2023	38.89	38.90	36.84	37.41	36.76	3,278,600
14 Mar 2023	39.62	40.39	39.21	39.64	38.96	1,481,900
13 Mar 2023	38.63	39.71	38.44	39.18	38.50	2,628,500
10 Mar 2023	39.78	39.88	38.78	38.89	38.22	1,676,900
09 Mar 2023	40.64	40.73	39.53	39.59	38.91	1,487,100
08 Mar 2023	40.60	40.87	40.33	40.51	39.81	1,262,100
07 Mar 2023	41.20	41.40	40.52	40.66	39.96	1,390,600
06 Mar 2023	41.25	41.66	41.17	41.21	40.50	983,400
03 Mar 2023	40.87	41.62	40.72	41.33	40.62	1,392,000
02 Mar 2023	40.29	40.91	40.13	40.82	40.11	1,207,400
01 Mar 2023	39.82	40.55	39.77	40.38	39.68	1,137,500
28 Feb 2023	40.67	40.89	39.75	39.81	39.12	2,085,900
27 Feb 2023	41.52	41.59	40.59	40.65	39.95	1,260,300
24 Feb 2023	40.76	41.45	40.36	41.32	40.61	2,821,200
23 Feb 2023	40.97	41.06	40.43	41.00	40.29	1,799,400
22 Feb 2023	40.25	41.17	40.19	40.51	39.81	2,464,700
21 Feb 2023	41.90	42.12	40.26	40.28	39.58	2,494,200
17 Feb 2023	42.04	42.34	41.79	42.21	41.48	2,971,500
16 Feb 2023	41.92	42.80	41.83	42.41	41.68	1,924,700
15 Feb 2023	41.75	42.44	41.60	42.29	41.56	1,818,200
14 Feb 2023	41.68	42.45	41.25	42.30	41.57	1,580,600
13 Feb 2023	41.41	41.87	41.36	41.68	40.96	1,972,800
10 Feb 2023	41.34	41.77	41.17	41.51	40.79	3,594,100
09 Feb 2023	41.47	41.90	40.91	40.91	40.20	2,008,200
08 Feb 2023	41.80	41.82	41.20	41.30	40.59	1,381,300
07 Feb 2023	41.92	42.29	41.38	41.83	41.11	1,522,900
06 Feb 2023	41.71	42.00	41.26	41.88	41.16	2,142,400
03 Feb 2023	41.63	42.04	41.39	41.84	41.12	1,711,800
02 Feb 2023	41.16	41.89	40.97	41.78	41.06	4,230,500
01 Feb 2023	41.98	42.47	39.66	40.73	40.03	5,715,100
31 Jan 2023	42.61	43.16	42.40	43.14	42.39	1,314,400
30 Jan 2023	43.30	43.30	42.42	42.42	41.69	1,327,000
27 Jan 2023	43.19	43.48	42.88	43.35	42.60	966,500
26 Jan 2023	43.26	43.38	42.55	43.19	42.44	1,007,300
25 Jan 2023	42.77	42.87	42.08	42.82	42.08	1,399,800
24 Jan 2023	43.59	45.18	42.59	42.95	42.21	1,486,800
23 Jan 2023	43.63	43.70	43.17	43.51	42.76	1,785,300
20 Jan 2023	43.09	43.47	42.59	43.42	42.67	1,280,300
19 Jan 2023	42.65	43.31	42.47	42.99	42.25	1,379,600
18 Jan 2023	43.25	43.38	42.74	42.75	42.01	1,868,900
17 Jan 2023	42.89	43.27	42.83	43.08	42.34	1,689,500
13 Jan 2023	42.07	42.98	41.85	42.79	42.05	1,555,200
12 Jan 2023	41.98	42.44	41.81	42.27	41.54	1,479,800
11 Jan 2023	40.94	41.63	40.80	41.56	40.84	1,613,700
10 Jan 2023	40.88	41.09	40.44	40.79	40.09	978,400
09 Jan 2023	40.83	41.14	40.55	40.89	40.18	1,806,900
06 Jan 2023	39.15	40.60	39.13	40.34	39.64	2,347,200
05 Jan 2023	39.28	39.39	38.35	38.53	37.86	2,142,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...