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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.39	23.36	23.36	23.39	23.28	19,504
October 16, 2025	23.43	23.39	23.39	23.5	23.39	5,301
October 15, 2025	23.3	23.43	23.43	23.43	23.3	6,500
October 14, 2025	23.4	23.41	23.41	23.42	23.35	3,700
October 10, 2025	23.35	23.24	23.24	23.42	23.19	4,435
October 09, 2025	23.29	23.35	23.35	23.35	23.29	2,220
October 08, 2025	23.41	23.3	23.3	23.44	23.3	5,667
October 07, 2025	23.41	23.43	23.43	23.52	23.4	5,266
October 06, 2025	23.3	23.46	23.46	23.5	23.3	17,951
October 03, 2025	23.4	23.29	23.29	23.45	23.2	21,890
October 02, 2025	23.56	23.41	23.41	23.56	23.34	11,300
October 01, 2025	23.66	23.85	23.48	23.9	23.65	25,344
September 30, 2025	23.5	23.7	23.33	23.7	23.5	41,109
September 29, 2025	23.5	23.5	23.5	23.55	23.4	21,314
September 26, 2025	23.48	23.5	23.5	23.5	23.47	3,700
September 25, 2025	23.35	23.5	23.5	23.5	23.35	20,504
September 24, 2025	23.49	23.35	23.35	23.51	23.35	66,500
September 23, 2025	23.45	23.5	23.5	23.58	23.45	175,750
September 22, 2025	23.4	23.5	23.5	23.5	23.38	30,191
September 19, 2025	23.38	23.37	23.37	23.39	23.3	3,000
September 18, 2025	23.35	23.35	23.35	23.37	23.31	2,310
September 17, 2025	23.35	23.32	23.32	23.4	23.32	8,896
September 16, 2025	23.37	23.29	23.29	23.4	23.29	9,444
September 15, 2025	23.33	23.4	23.4	23.4	23.25	17,460
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

TC Energy Corporation (TRP-PD.TO) TSX