TC Energy Corporation (TRP.TO) TSX
88.16
+1.73(+2.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
88.16
+1.73(+2.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 86.87 | 88.16 | 88.16 | 88.19 | 86.62 | 6.96M |
| April 01, 2026 | 86.95 | 86.43 | 86.43 | 87.43 | 85.56 | 6.97M |
| March 31, 2026 | 86.96 | 87.11 | 87.11 | 87.67 | 85.94 | 19.38M |
| March 30, 2026 | 88.38 | 87.76 | 87.76 | 89.56 | 87.31 | 11.13M |
| March 27, 2026 | 88 | 88.15 | 88.15 | 89.14 | 87.75 | 8.6M |
| March 26, 2026 | 88.55 | 88.23 | 88.23 | 88.98 | 87.61 | 16.19M |
| March 25, 2026 | 88.84 | 88.76 | 88.76 | 88.96 | 88.02 | 10.84M |
| March 24, 2026 | 87.61 | 88.24 | 88.24 | 89.3 | 87.17 | 15.46M |
| March 23, 2026 | 86.67 | 87.61 | 87.61 | 87.9 | 85.62 | 9.68M |
| March 20, 2026 | 87.5 | 86.9 | 86.9 | 88.77 | 86.89 | 10.26M |
| March 19, 2026 | 87.82 | 88.18 | 88.18 | 88.91 | 87.45 | 3.06M |
| March 18, 2026 | 87.46 | 87.6 | 87.6 | 87.67 | 86.61 | 2.87M |
| March 17, 2026 | 88.03 | 87.6 | 87.6 | 88.44 | 87.41 | 6.59M |
| March 16, 2026 | 87.23 | 87.92 | 87.92 | 87.96 | 86.42 | 4.13M |
| March 13, 2026 | 86.27 | 87.5 | 87.5 | 87.72 | 86.27 | 1.97M |
| March 12, 2026 | 85.94 | 86.09 | 86.09 | 86.85 | 85.29 | 3.29M |
| March 11, 2026 | 86.34 | 85.74 | 85.74 | 86.7 | 85.57 | 6.8M |
| March 10, 2026 | 85.9 | 86.55 | 86.55 | 87 | 85.7 | 4.2M |
| March 09, 2026 | 86.6 | 86.06 | 86.06 | 86.7 | 85.67 | 6.55M |
| March 06, 2026 | 87.34 | 86.59 | 86.59 | 87.6 | 86.07 | 5.93M |
| March 05, 2026 | 87 | 87.24 | 87.24 | 87.42 | 86.19 | 5.05M |
| March 04, 2026 | 88.46 | 87.6 | 87.6 | 88.47 | 87.34 | 3.82M |
| March 03, 2026 | 88.14 | 88.65 | 88.65 | 89.05 | 87.32 | 3.45M |
| March 02, 2026 | 87.9 | 89 | 89 | 89.68 | 87.9 | 3.91M |
| February 27, 2026 | 86.18 | 87.65 | 87.65 | 88.5 | 85.76 | 4.04M |
| February 26, 2026 | 86.07 | 86.23 | 86.23 | 87.28 | 85.87 | 2.92M |
| February 25, 2026 | 86.6 | 86.51 | 86.51 | 87.14 | 85.35 | 5.71M |
| February 24, 2026 | 86.5 | 86.9 | 86.9 | 87.18 | 86.11 | 1.8M |
| February 23, 2026 | 85.3 | 86.5 | 86.5 | 86.78 | 85.3 | 1.39M |
| February 20, 2026 | 85.41 | 85.34 | 0 | 85.91 | 84.95 | 1.49M |
| February 19, 2026 | 84.51 | 85.63 | 0 | 85.88 | 84.47 | 1.7M |
| February 18, 2026 | 85 | 84.48 | 0 | 85.82 | 84.09 | 1.47M |
| February 17, 2026 | 85.32 | 84.91 | 0 | 85.39 | 83.46 | 5.84M |
| February 13, 2026 | 84.36 | 86.52 | 0 | 86.97 | 83.21 | 2.53M |
| February 12, 2026 | 82.76 | 83.59 | 0 | 84.04 | 82.63 | 2.04M |
| February 11, 2026 | 81.34 | 82.67 | 0 | 82.97 | 81.34 | 2M |
| February 10, 2026 | 81.96 | 81.09 | 0 | 82.15 | 81 | 3.87M |
| February 09, 2026 | 81.47 | 81.68 | 0 | 81.78 | 80.73 | 1.9M |
| February 06, 2026 | 82 | 81.7 | 0 | 82.8 | 81.21 | 2.09M |
| February 05, 2026 | 80.5 | 81.98 | 0 | 82.3 | 80.49 | 3.5M |
| February 04, 2026 | 81.37 | 81.02 | 0 | 81.8 | 80.59 | 2.9M |
| February 03, 2026 | 80.32 | 80.97 | 0 | 81.1 | 79.8 | 3.22M |
| February 02, 2026 | 79.47 | 79.78 | 0 | 80.27 | 79.32 | 2.66M |
| January 30, 2026 | 79.5 | 79.84 | 0 | 80.3 | 78.44 | 4.86M |
| January 29, 2026 | 79.04 | 79.88 | 0 | 80.25 | 79.04 | 7.15M |
| January 28, 2026 | 78.1 | 78.78 | 0 | 79.4 | 77.97 | 6.13M |
| January 27, 2026 | 77.04 | 78.35 | 0 | 78.4 | 76.94 | 2.65M |
| January 26, 2026 | 77.5 | 77.24 | 0 | 77.96 | 76.59 | 7.17M |
| January 23, 2026 | 76 | 77.11 | 0 | 77.14 | 75.45 | 4.36M |
| January 22, 2026 | 74.6 | 75.83 | 0 | 75.89 | 74.6 | 4.06M |
| January 21, 2026 | 75.4 | 74.63 | 0 | 75.81 | 74.29 | 6.8M |
| January 20, 2026 | 76.09 | 75.08 | 0 | 76.25 | 75 | 5.03M |
| January 19, 2026 | 76.35 | 75.92 | 0 | 76.35 | 75.58 | 948,500 |
| January 16, 2026 | 75.44 | 76.41 | 0 | 76.54 | 75.44 | 4.67M |
| January 15, 2026 | 75.95 | 75.48 | 0 | 76.39 | 75.35 | 2.49M |
| January 14, 2026 | 75.53 | 75.89 | 0 | 76.52 | 75.53 | 5.79M |
| January 13, 2026 | 74.68 | 75.54 | 0 | 75.69 | 74.58 | 4.49M |
| January 12, 2026 | 75.18 | 74.71 | 0 | 75.58 | 74.11 | 6.95M |
| January 09, 2026 | 74.41 | 74.9 | 0 | 75.3 | 74.41 | 5.13M |
| January 08, 2026 | 73.72 | 74.17 | 0 | 74.85 | 73.6 | 4.87M |