TC Energy Corporation - TRP-PD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	23.32	23.33	23.33	23.35	23.22	2,616
September 11, 2025	23.32	23.27	23.27	23.32	23.27	54,403
September 10, 2025	23.18	23.32	23.32	23.32	23.16	6,718
September 09, 2025	23.18	23.24	23.24	23.33	23.18	24,103
September 08, 2025	23.19	23.14	23.14	23.2	23.14	9,262
September 05, 2025	23.3	23.2	23.2	23.3	23.2	25,032
September 04, 2025	23.32	23.29	23.29	23.35	23.17	3,871
September 03, 2025	23.44	23.3	23.3	23.44	23.3	8,200
September 02, 2025	23.45	23.36	23.36	23.6	23.36	9,593
August 29, 2025	23.45	23.45	23.45	23.45	23.39	4,000
August 28, 2025	23.44	23.45	23.45	23.45	23.35	7,700
August 27, 2025	23.38	23.45	23.45	23.45	23.3	3,896
August 26, 2025	23.39	23.3	23.3	23.45	23.29	8,898
August 25, 2025	23.27	23.37	23.37	23.38	23.25	8,716
August 22, 2025	23.11	23.22	23.22	23.23	23.11	3,492
August 21, 2025	23.11	23.17	23.17	23.17	23.11	3,932
August 20, 2025	22.86	23.11	23.11	23.11	22.86	2,850
August 19, 2025	22.94	22.98	22.98	22.98	22.93	6,369
August 18, 2025	22.98	22.96	22.96	23	22.91	7,459
August 15, 2025	23.18	22.99	22.99	23.18	22.9	3,447
August 14, 2025	23.26	23.18	23.18	23.26	23.18	10,543
August 13, 2025	23.24	23.2	23.2	23.37	23.2	4,690
August 12, 2025	23.24	23.33	23.33	23.36	23.21	3,000
August 11, 2025	23.49	23.27	23.27	23.49	23.2	3,150
August 08, 2025	23.33	23.33	23.33	23.34	23.26	1,095
August 07, 2025	23.2	23.22	23.22	23.35	23.2	1,880
August 06, 2025	23.55	23.27	23.27	23.55	23.27	3,408
August 05, 2025	23.59	23.55	23.55	23.6	23.32	10,514
August 01, 2025	23.29	23.45	23.45	23.45	23.29	5,423
July 31, 2025	23.21	23.4	23.4	23.4	23.2	12,486
July 30, 2025	23.35	23.31	23.31	23.35	23.22	10,424
July 29, 2025	23.37	23.32	23.32	23.39	23.31	5,250
July 28, 2025	23.3	23.23	23.23	23.4	23.21	7,625
July 25, 2025	23.27	23.29	23.29	23.3	23.24	4,341
July 24, 2025	23.31	23.29	23.29	23.31	23.29	1,600
July 23, 2025	23.45	23.31	23.31	23.45	23.31	6,359
July 22, 2025	23.29	23.31	23.31	23.41	23.29	30,800
July 21, 2025	23.24	23.32	23.32	23.32	23.24	6,247
July 18, 2025	23	23.28	23.28	23.33	23	41,769
July 17, 2025	22.83	23.1	23.1	23.1	22.81	8,584
July 16, 2025	23	22.92	22.92	23	22.83	22,218
July 15, 2025	23.1	22.99	22.99	23.15	22.96	2,939
July 14, 2025	23.05	23	23	23.1	22.96	15,752
July 11, 2025	23	22.95	22.95	23.07	22.95	15,826
July 10, 2025	22.94	23	23	23.01	22.88	8,460
July 09, 2025	23.01	22.9	22.9	23.02	22.9	7,341
July 08, 2025	22.83	23	23	23.12	22.83	37,944
July 07, 2025	22.84	22.91	22.91	22.91	22.84	2,310
July 04, 2025	22.8	22.86	22.86	22.92	22.8	10,943
July 03, 2025	22.84	22.83	22.83	22.84	22.75	2,909
July 02, 2025	22.74	22.9	22.9	22.91	22.61	8,112
June 30, 2025	22.55	22.62	22.62	22.64	22.54	11,444
June 27, 2025	22.64	22.91	22.91	22.91	22.64	4,415
June 26, 2025	22.76	22.61	22.61	22.76	22.56	24,562
June 25, 2025	22.68	22.74	22.74	22.8	22.68	4,230
June 24, 2025	22.58	22.68	22.68	22.7	22.54	24,950
June 23, 2025	22.5	22.58	22.58	22.6	22.45	5,050
June 20, 2025	22.5	22.45	22.45	22.5	22.37	2,950
June 19, 2025	22.44	22.42	22.42	22.44	22.35	6,431
June 18, 2025	22.49	22.44	22.44	22.49	22.4	75,233

TC Energy Corporation (TRP-PD.TO) TSX