TSX:TC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.08	20.08	18.38	18.38	18.38	-9.86%	12,426
Jun 2, 2026	20.39	20.39	20.39	20.39	20.39	-1.97%	200
Jun 1, 2026	20.96	20.96	20.80	20.80	20.80	0.19%	776
May 29, 2026	20.40	20.88	20.40	20.76	20.76	0.34%	798
May 28, 2026	21.00	21.00	20.64	20.69	20.69	-1.15%	335
May 27, 2026	20.55	20.96	20.55	20.93	20.93	1.80%	2,851
May 26, 2026	20.55	20.63	20.39	20.56	20.56	-0.05%	798
May 25, 2026	20.57	20.57	20.57	20.57	20.57	-0.19%	115
May 22, 2026	20.77	20.77	20.61	20.61	20.61	0.05%	1,533
May 21, 2026	20.34	20.78	20.34	20.60	20.60	0.05%	1,600
May 20, 2026	20.45	20.62	20.45	20.59	20.59	1.03%	500
May 19, 2026	19.67	20.85	19.67	20.38	20.38	1.29%	2,507
May 15, 2026	20.41	20.70	20.09	20.12	20.12	-4.01%	1,647
May 14, 2026	20.55	21.02	20.55	20.96	20.96	3.51%	789
May 13, 2026	20.32	20.41	20.25	20.25	20.25	-0.17%	807
May 12, 2026	20.29	20.29	20.29	20.29	20.29	1.43%	149
May 11, 2026	20.59	20.93	20.00	20.00	20.00	-5.66%	8,162
May 8, 2026	24.00	24.00	20.50	21.20	21.20	-3.09%	4,904
May 7, 2026	21.00	22.20	20.50	21.88	21.88	6.45%	4,490
May 6, 2026	20.86	21.00	20.50	20.55	20.55	-2.51%	1,618
May 5, 2026	21.00	21.14	20.86	21.08	21.08	2.78%	1,300
May 4, 2026	21.43	21.63	20.51	20.51	20.51	-5.22%	7,409
May 1, 2026	21.26	21.80	21.25	21.64	21.64	1.84%	6,827
Apr 30, 2026	21.70	21.70	21.25	21.25	21.25	-1.39%	3,201
Apr 29, 2026	22.02	22.04	21.55	21.55	21.55	-4.56%	2,972
Apr 28, 2026	22.40	22.58	22.24	22.58	22.58	-0.09%	835
Apr 27, 2026	22.64	22.64	22.60	22.60	22.60	-0.88%	491
Apr 24, 2026	22.80	22.80	22.80	22.80	22.80	1.56%	540
Apr 23, 2026	22.52	22.52	22.35	22.45	22.45	-0.49%	1,300
Apr 22, 2026	23.00	23.00	22.50	22.56	22.56	-0.49%	496
Apr 21, 2026	23.62	24.22	22.55	22.67	22.67	-6.40%	2,002
Apr 20, 2026	22.01	24.22	22.01	24.22	24.22	0.83%	377
Apr 17, 2026	23.18	24.02	23.18	24.02	24.02	5.03%	415
Apr 16, 2026	22.86	23.02	22.86	22.87	22.87	-1.63%	504
Apr 15, 2026	22.69	23.25	22.69	23.25	23.25	4.87%	209
Apr 14, 2026	22.17	22.17	22.17	22.17	22.17	0.77%	1,028
Apr 13, 2026	21.60	22.00	21.40	22.00	22.00	2.80%	2,279
Apr 10, 2026	23.00	23.00	21.40	21.40	21.40	-9.67%	686
Apr 9, 2026	23.75	23.75	23.57	23.69	23.69	-2.83%	651
Apr 8, 2026	24.60	24.60	24.38	24.38	24.38	-1.93%	710
Apr 7, 2026	24.37	25.09	24.37	24.86	24.86	0.44%	600
Apr 6, 2026	24.41	25.25	24.41	24.75	24.75	1.43%	1,837
Apr 2, 2026	24.00	24.40	24.00	24.40	24.40	1.04%	1,334
Apr 1, 2026	23.89	24.15	23.73	24.15	24.15	1.05%	3,903
Mar 31, 2026	23.77	24.11	23.77	23.90	23.90	3.11%	512
Mar 30, 2026	22.17	23.28	22.17	23.18	23.18	4.93%	4,935
Mar 27, 2026	21.75	22.45	21.74	22.09	22.09	-0.59%	3,000
Mar 26, 2026	22.05	22.22	22.05	22.22	22.22	-0.36%	400
Mar 25, 2026	22.30	22.30	22.30	22.30	22.30	1.55%	114
Mar 24, 2026	22.20	22.20	21.81	21.96	21.96	-0.86%	600