TC Energy Corporation - CUM 1ST PFD SR 2 (TNCAF)
OTCMKTS
· Delayed Price · Currency is USD
12.20
-0.06 (-0.52%)
Dec 23, 2024, 4:00 PM EST
TNCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 23, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.52% | 1,402 |
| Dec 20, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Dec 19, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -2.28% | 100 |
| Dec 18, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Dec 17, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
| Dec 16, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.21% | 500 |
| Dec 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 11, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 10, 2024 | 12.40 | 12.42 | 12.40 | 12.40 | 12.40 | -9.62% | 2,000 |
| Dec 9, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | 1 |
| Dec 6, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | - |
| Dec 5, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | - |
| Dec 4, 2024 | 12.71 | 13.72 | 12.71 | 13.72 | 13.72 | 4.41% | 300 |
| Dec 3, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Dec 2, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.02% | 380 |
| Nov 27, 2024 | 13.05 | 13.14 | 13.05 | 13.14 | 12.87 | 0.71% | 1,950 |
| Nov 26, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.78 | - | - |
| Nov 25, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 12.78 | 3.57% | 301 |
| Nov 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.33 | - | - |
| Nov 21, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.33 | - | - |
| Nov 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.33 | 1.53% | 900 |
| Nov 19, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.15 | - | - |
| Nov 18, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.15 | -0.55% | 190 |
| Nov 15, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.22 | - | 2 |
| Nov 14, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.22 | - | - |
| Nov 13, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.22 | - | - |
| Nov 12, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.22 | - | - |
| Nov 11, 2024 | 12.47 | 12.48 | 12.47 | 12.48 | 12.22 | -0.17% | 800 |
| Nov 8, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | - | 100 |
| Nov 7, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | - | - |
| Nov 6, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | - | - |
| Nov 5, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | - | - |
| Nov 4, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | - | - |
| Nov 1, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | 0.81% | 1,100 |
| Oct 31, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.14 | - | - |
| Oct 30, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.14 | 0.08% | 600 |
| Oct 29, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.13 | 0.08% | 400 |
| Oct 28, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.12 | - | - |
| Oct 25, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.12 | - | - |
| Oct 24, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.12 | - | - |
| Oct 23, 2024 | 12.63 | 12.63 | 12.38 | 12.38 | 12.12 | -0.56% | 300 |
| Oct 22, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.19 | - | 21 |
| Oct 21, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.19 | -1.58% | 1,300 |
| Oct 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.38 | - | - |
| Oct 17, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.38 | - | - |
| Oct 16, 2024 | 12.60 | 12.65 | 12.60 | 12.65 | 12.38 | 1.45% | 500 |
| Oct 15, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.21 | - | - |
| Oct 14, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.21 | - | - |
| Oct 11, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.21 | - | - |
| Oct 10, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.21 | -2.28% | 5,055 |
| Oct 9, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.49 | - | - |
| Oct 8, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.49 | - | - |
| Oct 7, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.49 | 0.63% | 150 |
| Oct 4, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.41 | - | 31 |
| Oct 3, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.41 | - | 2,125 |
| Oct 2, 2024 | 12.60 | 12.68 | 12.60 | 12.68 | 12.41 | -0.86% | 701 |
| Oct 1, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.52 | - | - |
| Sep 30, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.52 | - | 600 |
| Sep 27, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.52 | - | 11,500 |
| Sep 26, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.52 | 0.35% | 2,200 |
| Sep 25, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.48 | - | 500 |
| Sep 24, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.48 | - | 2,300 |
| Sep 23, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.48 | 0.87% | 3,070 |
| Sep 20, 2024 | 12.70 | 12.70 | 12.64 | 12.64 | 12.37 | -0.12% | 400 |
| Sep 19, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.38 | - | - |
| Sep 18, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.38 | - | 500 |
| Sep 17, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.38 | - | 300 |
| Sep 16, 2024 | 12.65 | 12.66 | 12.65 | 12.65 | 12.38 | -1.05% | 1,800 |
| Sep 13, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.51 | - | - |
| Sep 12, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.51 | 0.66% | 700 |
| Sep 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.43 | - | - |
| Sep 10, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.43 | - | - |
| Sep 9, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.43 | - | - |
| Sep 6, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.43 | - | - |
| Sep 5, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.43 | - | - |
| Sep 4, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.43 | -1.40% | 2,500 |
| Sep 3, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.31 | - | 100 |
| Aug 30, 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.31 | - | 2,000 |
| Aug 29, 2024 | 13.00 | 13.00 | 12.88 | 12.88 | 12.31 | -0.53% | 1,919 |
| Aug 28, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.37 | -0.12% | 1,000 |
| Aug 27, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.39 | - | - |
| Aug 26, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.39 | 1.68% | 1,000 |
| Aug 23, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.18 | 3.66% | 400 |
| Aug 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.75 | - | - |
| Aug 21, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.75 | - | 2,000 |
| Aug 20, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.75 | - | - |
| Aug 19, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.75 | - | - |
| Aug 16, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.75 | - | - |
| Aug 15, 2024 | 12.30 | 12.30 | 12.29 | 12.30 | 11.75 | - | 5,565 |
| Aug 14, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.75 | 1.23% | 1,000 |
| Aug 13, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.61 | - | 1,000 |
| Aug 12, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.61 | - | 1,200 |
| Aug 9, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.61 | 1.39% | 1,707 |
| Aug 8, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.45 | -1.29% | 1,003 |
| Aug 7, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.60 | -0.04% | 100 |
| Aug 6, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.60 | - | - |
| Aug 5, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.60 | - | - |
| Aug 2, 2024 | 12.14 | 12.15 | 12.14 | 12.15 | 11.60 | -0.34% | 3,000 |