TC Energy Corporation (TSX:TRP)
Canada · Delayed Price · Currency is CAD 74.76
+0.59 (0.80%)
Dec 11, 2025, 2:15 PM EST
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 73.97 | 74.95 | 73.75 | 74.76 | - | 0.80% | 444,895 |
| Dec 10, 2025 | 74.91 | 75.41 | 73.90 | 74.17 | 74.17 | -1.05% | 5,560,612 |
| Dec 9, 2025 | 75.56 | 76.06 | 74.80 | 74.96 | 74.96 | -1.03% | 7,479,946 |
| Dec 8, 2025 | 75.45 | 76.05 | 74.85 | 75.74 | 75.74 | 0.29% | 716,922 |
| Dec 5, 2025 | 76.30 | 76.30 | 75.42 | 75.52 | 75.52 | -1.26% | 3,920,817 |
| Dec 4, 2025 | 75.33 | 76.61 | 75.20 | 76.48 | 76.48 | 2.14% | 7,332,456 |
| Dec 3, 2025 | 75.35 | 75.62 | 74.50 | 74.88 | 74.88 | -0.48% | 3,440,181 |
| Dec 2, 2025 | 76.24 | 76.71 | 74.86 | 75.24 | 75.24 | -0.90% | 5,324,899 |
| Dec 1, 2025 | 75.51 | 76.90 | 75.43 | 75.92 | 75.92 | 0.56% | 2,780,250 |
| Nov 28, 2025 | 76.00 | 76.47 | 75.35 | 75.50 | 75.50 | -0.42% | 1,578,351 |
| Nov 27, 2025 | 75.73 | 76.12 | 75.73 | 75.82 | 75.82 | 0.03% | 293,291 |
| Nov 26, 2025 | 75.91 | 76.09 | 75.42 | 75.80 | 75.80 | 0.13% | 1,261,789 |
| Nov 25, 2025 | 76.26 | 76.26 | 75.38 | 75.70 | 75.70 | -0.25% | 2,535,871 |
| Nov 24, 2025 | 75.89 | 76.12 | 75.10 | 75.89 | 75.89 | -0.12% | 3,884,388 |
| Nov 21, 2025 | 76.89 | 76.89 | 75.80 | 75.98 | 75.98 | -0.68% | 2,246,328 |
| Nov 20, 2025 | 77.00 | 77.40 | 76.02 | 76.50 | 76.50 | -0.43% | 1,367,499 |
| Nov 19, 2025 | 75.74 | 76.91 | 75.68 | 76.83 | 76.83 | 1.48% | 1,701,403 |
| Nov 18, 2025 | 76.20 | 76.79 | 75.45 | 75.71 | 75.71 | -1.17% | 2,276,601 |
| Nov 17, 2025 | 77.64 | 77.73 | 76.57 | 76.61 | 76.61 | -1.08% | 1,916,397 |
| Nov 14, 2025 | 76.04 | 77.56 | 75.83 | 77.45 | 77.45 | 1.41% | 3,061,115 |
| Nov 13, 2025 | 76.90 | 77.17 | 75.75 | 76.37 | 76.37 | -0.46% | 4,379,800 |
| Nov 12, 2025 | 75.07 | 76.88 | 74.85 | 76.72 | 76.72 | 2.33% | 2,692,078 |
| Nov 11, 2025 | 74.82 | 75.33 | 74.54 | 74.97 | 74.97 | 0.27% | 3,654,421 |
| Nov 10, 2025 | 73.20 | 75.22 | 72.93 | 74.77 | 74.77 | 2.06% | 3,482,634 |
| Nov 7, 2025 | 72.63 | 73.31 | 71.30 | 73.26 | 73.26 | 2.79% | 4,728,039 |
| Nov 6, 2025 | 70.25 | 71.38 | 70.14 | 71.27 | 71.27 | 0.24% | 5,625,655 |
| Nov 5, 2025 | 70.33 | 71.17 | 70.08 | 71.10 | 71.10 | 1.34% | 3,594,318 |
| Nov 4, 2025 | 69.92 | 70.28 | 69.41 | 70.16 | 70.16 | -0.24% | 6,858,677 |
| Nov 3, 2025 | 70.44 | 71.07 | 70.10 | 70.33 | 70.33 | -0.07% | 4,261,802 |
| Oct 31, 2025 | 70.70 | 70.94 | 70.28 | 70.38 | 70.38 | -0.34% | 2,304,320 |
| Oct 30, 2025 | 70.30 | 71.16 | 70.27 | 70.62 | 70.62 | 0.51% | 3,431,333 |
| Oct 29, 2025 | 70.87 | 71.15 | 70.06 | 70.26 | 70.26 | -0.85% | 4,648,077 |
| Oct 28, 2025 | 70.83 | 71.13 | 70.37 | 70.86 | 70.86 | 0.25% | 3,417,043 |
| Oct 27, 2025 | 70.31 | 70.89 | 70.03 | 70.68 | 70.68 | 0.18% | 6,165,577 |
| Oct 24, 2025 | 71.51 | 71.84 | 69.79 | 70.55 | 70.55 | -1.08% | 4,684,013 |
| Oct 23, 2025 | 72.60 | 72.77 | 71.18 | 71.32 | 71.32 | -1.63% | 6,936,035 |
| Oct 22, 2025 | 72.09 | 72.70 | 71.89 | 72.50 | 72.50 | 0.68% | 7,915,861 |
| Oct 21, 2025 | 72.27 | 72.29 | 71.69 | 72.01 | 72.01 | -0.44% | 6,255,169 |
| Oct 20, 2025 | 72.17 | 72.75 | 72.14 | 72.33 | 72.33 | 0.32% | 3,987,521 |
| Oct 17, 2025 | 72.33 | 72.52 | 71.79 | 72.10 | 72.10 | -0.32% | 3,585,923 |
| Oct 16, 2025 | 72.51 | 72.70 | 72.00 | 72.33 | 72.33 | -0.48% | 2,208,881 |
| Oct 15, 2025 | 73.11 | 73.87 | 72.67 | 72.68 | 72.68 | -0.57% | 5,807,240 |
| Oct 14, 2025 | 73.83 | 74.12 | 72.74 | 73.10 | 73.10 | -1.12% | 9,840,765 |
| Oct 10, 2025 | 74.27 | 74.91 | 73.77 | 73.93 | 73.93 | 0.04% | 7,764,691 |
| Oct 9, 2025 | 75.46 | 75.67 | 73.79 | 73.90 | 73.90 | -2.34% | 5,970,269 |
| Oct 8, 2025 | 76.40 | 76.40 | 75.27 | 75.67 | 75.67 | -0.81% | 5,096,909 |
| Oct 7, 2025 | 76.20 | 76.69 | 75.79 | 76.29 | 76.29 | 0.43% | 4,172,795 |
| Oct 6, 2025 | 77.25 | 77.26 | 75.88 | 75.96 | 75.96 | -1.21% | 6,158,351 |
| Oct 3, 2025 | 75.56 | 77.23 | 75.38 | 76.89 | 76.89 | 1.50% | 9,983,718 |
| Oct 2, 2025 | 75.13 | 76.14 | 75.13 | 75.75 | 75.75 | 0.84% | 14,918,163 |