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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.45	24.44	24.44	24.48	24.44	1,350
December 03, 2025	24.43	24.48	24.48	24.5	24.43	8,693
December 02, 2025	24.38	24.43	24.43	24.43	24.32	13,059
December 01, 2025	24.27	24.35	24.35	24.36	24.24	12,957
November 28, 2025	24.06	24.25	24.25	24.25	24.06	13,017
November 27, 2025	23.94	24.07	24.07	24.07	23.94	1,300
November 26, 2025	24.02	23.94	23.94	24.02	23.88	1,700
November 25, 2025	23.73	24.02	24.02	24.08	23.62	12,344
November 24, 2025	23.29	23.75	23.75	23.75	23.29	11,039
November 21, 2025	23.1	23.5	23.5	23.5	23.1	7,421
November 20, 2025	23.2	23.07	23.07	23.2	22.98	15,800
November 19, 2025	23.96	23.05	23.05	23.96	23.03	44,655
November 18, 2025	24.14	23.95	23.95	24.14	23.8	3,490
November 17, 2025	24.11	23.97	23.97	24.11	23.97	1,812
November 14, 2025	23.78	24.09	24.09	24.1	23.78	5,900
November 13, 2025	24.3	24.06	24.06	24.4	23.76	16,166
November 12, 2025	24.48	24.3	24.3	24.48	24.3	2,300
November 11, 2025	24.45	24.35	24.35	24.45	24.28	4,500
November 10, 2025	24.36	24.43	24.43	24.43	24.32	2,900
November 07, 2025	24.28	24.36	24.36	24.38	24.28	1,437
November 06, 2025	24.43	24.3	24.3	24.43	24.28	4,754
November 05, 2025	24.25	24.4	24.4	24.4	24.25	4,200
November 04, 2025	24.36	24.25	24.25	24.36	24.18	6,500
November 03, 2025	24.34	24.27	24.27	24.34	24.27	533
October 31, 2025	23.98	24.21	24.21	24.21	23.93	13,821
October 30, 2025	23.83	23.86	23.86	23.9	23.83	4,300
October 29, 2025	23.85	23.85	23.85	23.85	23.73	2,310
October 28, 2025	23.85	23.85	23.85	24	23.85	6,020
October 27, 2025	23.6	23.85	23.85	23.85	23.57	7,575
October 24, 2025	23.6	23.6	23.6	23.75	23.6	7,586
October 23, 2025	23.51	23.62	23.62	23.63	23.45	6,160
October 22, 2025	23.47	23.49	23.49	23.51	23.4	12,196
October 21, 2025	23.35	23.45	23.45	23.45	23.29	158,219
October 20, 2025	23.36	23.31	23.31	23.36	23.24	4,000
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

TC Energy Corporation (TRP-PD.TO) TSX