TC Energy Corporation (TSX:TRP)
Canada · Delayed Price · Currency is CAD 71.62
-0.33 (-0.46%)
Aug 21, 2025, 4:00 PM EDT
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 71.19 | 71.95 | 71.19 | 71.62 | 71.62 | -0.46% | 3,751,697 |
| Aug 20, 2025 | 70.97 | 72.26 | 70.97 | 71.95 | 71.95 | 1.44% | 4,368,410 |
| Aug 19, 2025 | 69.86 | 71.04 | 69.60 | 70.93 | 70.93 | 1.81% | 1,813,338 |
| Aug 18, 2025 | 70.28 | 70.49 | 69.54 | 69.67 | 69.67 | -1.26% | 3,559,034 |
| Aug 15, 2025 | 70.53 | 70.81 | 70.19 | 70.56 | 70.56 | -0.30% | 1,555,200 |
| Aug 14, 2025 | 70.27 | 71.00 | 70.10 | 70.77 | 70.77 | 0.75% | 3,131,110 |
| Aug 13, 2025 | 69.32 | 70.50 | 69.10 | 70.24 | 70.24 | 1.72% | 3,071,308 |
| Aug 12, 2025 | 68.87 | 69.30 | 68.31 | 69.05 | 69.05 | 0.23% | 2,048,700 |
| Aug 11, 2025 | 67.99 | 69.22 | 67.97 | 68.89 | 68.89 | 1.35% | 2,482,800 |
| Aug 8, 2025 | 68.45 | 68.62 | 67.82 | 67.97 | 67.97 | -0.54% | 1,468,300 |
| Aug 7, 2025 | 68.22 | 68.57 | 67.94 | 68.34 | 68.34 | -0.12% | 2,033,200 |
| Aug 6, 2025 | 67.65 | 68.50 | 66.67 | 68.42 | 68.42 | 1.48% | 4,200,804 |
| Aug 5, 2025 | 67.97 | 68.24 | 66.95 | 67.42 | 67.42 | 0.99% | 3,580,920 |
| Aug 1, 2025 | 66.03 | 66.88 | 65.74 | 66.76 | 66.76 | 0.91% | 2,240,900 |
| Jul 31, 2025 | 65.00 | 66.69 | 64.91 | 66.16 | 66.16 | 1.75% | 3,890,500 |
| Jul 30, 2025 | 64.70 | 65.16 | 64.70 | 65.02 | 65.02 | 0.43% | 3,646,900 |
| Jul 29, 2025 | 64.04 | 64.87 | 64.04 | 64.74 | 64.74 | 0.62% | 4,081,816 |
| Jul 28, 2025 | 64.71 | 64.80 | 64.21 | 64.34 | 64.34 | -0.62% | 4,119,300 |
| Jul 25, 2025 | 64.96 | 65.30 | 64.65 | 64.74 | 64.74 | -0.25% | 5,687,900 |
| Jul 24, 2025 | 65.30 | 65.61 | 64.84 | 64.90 | 64.90 | -0.78% | 4,731,000 |
| Jul 23, 2025 | 65.05 | 65.61 | 64.99 | 65.41 | 65.41 | 0.26% | 4,866,000 |
| Jul 22, 2025 | 64.79 | 65.33 | 64.77 | 65.24 | 65.24 | 0.57% | 5,466,500 |
| Jul 21, 2025 | 65.67 | 65.75 | 64.70 | 64.87 | 64.87 | -0.99% | 10,012,613 |
| Jul 18, 2025 | 65.71 | 66.10 | 65.41 | 65.52 | 65.52 | -0.11% | 5,091,442 |
| Jul 17, 2025 | 65.94 | 66.30 | 65.38 | 65.59 | 65.59 | -0.98% | 10,263,911 |
| Jul 16, 2025 | 66.65 | 66.95 | 65.99 | 66.24 | 66.24 | -0.67% | 5,348,933 |
| Jul 15, 2025 | 66.22 | 66.99 | 65.78 | 66.69 | 66.69 | 0.57% | 7,358,200 |
| Jul 14, 2025 | 64.84 | 66.39 | 64.51 | 66.31 | 66.31 | 2.36% | 5,826,528 |
| Jul 11, 2025 | 64.83 | 64.94 | 64.31 | 64.78 | 64.78 | 0.26% | 6,676,000 |
| Jul 10, 2025 | 63.76 | 64.65 | 63.34 | 64.61 | 64.61 | 1.32% | 10,209,900 |
| Jul 9, 2025 | 64.55 | 64.66 | 63.73 | 63.77 | 63.77 | -1.38% | 9,055,008 |
| Jul 8, 2025 | 64.70 | 65.08 | 64.16 | 64.66 | 64.66 | -0.14% | 10,902,372 |
| Jul 7, 2025 | 65.25 | 65.50 | 64.59 | 64.75 | 64.75 | -1.04% | 16,395,100 |
| Jul 4, 2025 | 65.70 | 65.73 | 65.27 | 65.43 | 65.43 | -0.20% | 5,510,300 |
| Jul 3, 2025 | 65.11 | 65.89 | 65.05 | 65.56 | 65.56 | 0.57% | 5,650,445 |
| Jul 2, 2025 | 66.44 | 66.44 | 63.97 | 65.19 | 65.19 | -1.94% | 10,972,600 |
| Jun 30, 2025 | 66.10 | 66.91 | 65.56 | 66.48 | 66.48 | -0.78% | 15,882,913 |
| Jun 27, 2025 | 66.64 | 68.39 | 66.58 | 67.00 | 66.15 | 2.43% | 20,507,324 |
| Jun 26, 2025 | 64.51 | 65.68 | 64.50 | 65.41 | 64.58 | 1.38% | 18,354,900 |
| Jun 25, 2025 | 64.73 | 64.78 | 63.99 | 64.52 | 63.70 | -0.43% | 18,393,639 |
| Jun 24, 2025 | 64.31 | 65.07 | 64.14 | 64.80 | 63.98 | -0.05% | 16,250,300 |
| Jun 23, 2025 | 65.31 | 66.34 | 64.67 | 64.83 | 64.01 | -0.51% | 19,118,944 |
| Jun 20, 2025 | 65.13 | 65.38 | 65.08 | 65.16 | 64.33 | 0.25% | 14,011,600 |
| Jun 19, 2025 | 65.17 | 65.50 | 65.00 | 65.00 | 64.18 | -0.64% | 798,200 |
| Jun 18, 2025 | 66.00 | 66.00 | 64.80 | 65.42 | 64.59 | -0.76% | 5,605,839 |
| Jun 17, 2025 | 66.93 | 67.04 | 65.83 | 65.92 | 65.08 | -1.30% | 7,624,036 |
| Jun 16, 2025 | 67.34 | 67.60 | 66.60 | 66.79 | 65.94 | -0.83% | 9,893,800 |
| Jun 13, 2025 | 68.03 | 68.21 | 67.03 | 67.35 | 66.50 | -1.06% | 7,272,500 |
| Jun 12, 2025 | 67.73 | 68.35 | 67.62 | 68.07 | 67.21 | 0.52% | 2,891,500 |
| Jun 11, 2025 | 68.00 | 68.04 | 67.10 | 67.72 | 66.86 | -0.13% | 4,999,605 |