TC Energy Corporation (TSX:TRP)
Canada
· Delayed Price · Currency is CAD 67.86
-0.05 (-0.07%)
Apr 24, 2025, 9:55 AM EDT
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 68.43 | 68.43 | 66.92 | 67.91 | 67.91 | 0.19% | 3,551,156 |
| Apr 22, 2025 | 67.60 | 68.60 | 67.27 | 67.78 | 67.78 | 1.06% | 8,919,600 |
| Apr 21, 2025 | 68.10 | 68.23 | 66.44 | 67.07 | 67.07 | -2.03% | 8,826,400 |
| Apr 17, 2025 | 68.24 | 69.04 | 68.07 | 68.46 | 68.46 | 0.96% | 5,101,627 |
| Apr 16, 2025 | 67.73 | 68.24 | 67.25 | 67.81 | 67.81 | -0.03% | 6,320,941 |
| Apr 15, 2025 | 66.97 | 67.96 | 66.68 | 67.83 | 67.83 | 1.86% | 6,750,500 |
| Apr 14, 2025 | 66.70 | 66.93 | 65.64 | 66.59 | 66.59 | 1.12% | 7,840,400 |
| Apr 11, 2025 | 63.56 | 66.62 | 63.44 | 65.85 | 65.85 | 3.67% | 9,063,720 |
| Apr 10, 2025 | 64.47 | 64.94 | 62.53 | 63.52 | 63.52 | -2.49% | 10,013,235 |
| Apr 9, 2025 | 62.48 | 66.06 | 62.22 | 65.14 | 65.14 | 2.58% | 11,187,787 |
| Apr 8, 2025 | 66.61 | 66.61 | 62.76 | 63.50 | 63.50 | -2.50% | 17,527,010 |
| Apr 7, 2025 | 63.41 | 65.44 | 62.17 | 65.13 | 65.13 | -0.44% | 13,507,200 |
| Apr 4, 2025 | 67.56 | 67.74 | 64.35 | 65.42 | 65.42 | -4.72% | 10,680,100 |
| Apr 3, 2025 | 68.14 | 70.33 | 67.82 | 68.66 | 68.66 | -1.80% | 11,623,400 |
| Apr 2, 2025 | 68.79 | 69.92 | 68.08 | 69.92 | 69.92 | 2.07% | 6,962,402 |
| Apr 1, 2025 | 67.80 | 68.50 | 66.69 | 68.50 | 68.50 | 0.79% | 9,857,900 |
| Mar 31, 2025 | 67.72 | 69.25 | 67.31 | 67.96 | 67.96 | -1.25% | 19,009,925 |
| Mar 28, 2025 | 69.11 | 69.26 | 68.27 | 68.82 | 67.97 | -0.42% | 12,702,700 |
| Mar 27, 2025 | 68.92 | 69.77 | 68.91 | 69.11 | 68.26 | -0.12% | 10,351,342 |
| Mar 26, 2025 | 69.80 | 70.16 | 69.12 | 69.19 | 68.34 | -0.86% | 16,270,838 |
| Mar 25, 2025 | 70.70 | 70.97 | 69.48 | 69.79 | 68.93 | -1.09% | 15,809,502 |
| Mar 24, 2025 | 69.84 | 70.94 | 69.45 | 70.56 | 69.69 | 1.53% | 25,147,800 |
| Mar 21, 2025 | 70.36 | 70.55 | 69.41 | 69.50 | 68.64 | -1.31% | 10,818,000 |
| Mar 20, 2025 | 69.50 | 70.61 | 69.09 | 70.42 | 69.55 | 1.76% | 4,938,900 |
| Mar 19, 2025 | 68.45 | 69.39 | 68.39 | 69.20 | 68.35 | 1.42% | 2,830,900 |
| Mar 18, 2025 | 68.31 | 68.71 | 67.26 | 68.23 | 67.39 | 0.04% | 5,836,800 |
| Mar 17, 2025 | 67.74 | 68.38 | 67.65 | 68.20 | 67.36 | 0.72% | 4,287,342 |
| Mar 14, 2025 | 67.48 | 68.16 | 67.04 | 67.71 | 66.87 | 0.61% | 4,267,900 |
| Mar 13, 2025 | 66.90 | 67.44 | 66.52 | 67.30 | 66.47 | 0.43% | 6,904,100 |
| Mar 12, 2025 | 67.22 | 67.33 | 66.39 | 67.01 | 66.18 | 0.33% | 6,225,424 |
| Mar 11, 2025 | 66.41 | 67.48 | 66.29 | 66.79 | 65.97 | 0.06% | 7,131,341 |
| Mar 10, 2025 | 65.18 | 66.77 | 65.18 | 66.75 | 65.93 | 1.24% | 10,811,400 |
| Mar 7, 2025 | 65.12 | 66.45 | 65.00 | 65.93 | 65.12 | 1.27% | 6,661,946 |
| Mar 6, 2025 | 66.00 | 66.12 | 64.51 | 65.10 | 64.30 | -2.03% | 7,839,840 |
| Mar 5, 2025 | 65.15 | 66.71 | 65.00 | 66.45 | 65.63 | 1.92% | 7,936,015 |
| Mar 4, 2025 | 64.35 | 65.53 | 64.31 | 65.20 | 64.39 | 0.29% | 8,219,500 |
| Mar 3, 2025 | 64.90 | 65.70 | 64.56 | 65.01 | 64.21 | 0.40% | 7,359,900 |
| Feb 28, 2025 | 64.01 | 64.77 | 63.79 | 64.75 | 63.95 | 1.12% | 4,783,327 |
| Feb 27, 2025 | 63.56 | 64.47 | 63.36 | 64.03 | 63.24 | 0.53% | 3,478,746 |
| Feb 26, 2025 | 63.53 | 64.35 | 63.14 | 63.69 | 62.90 | 0.50% | 3,580,500 |
| Feb 25, 2025 | 63.54 | 63.82 | 62.55 | 63.37 | 62.59 | 0.28% | 3,277,905 |
| Feb 24, 2025 | 64.07 | 64.53 | 63.13 | 63.19 | 62.41 | -1.23% | 2,557,800 |
| Feb 21, 2025 | 64.67 | 64.70 | 63.54 | 63.98 | 63.19 | -0.78% | 2,299,112 |
| Feb 20, 2025 | 65.20 | 65.23 | 64.27 | 64.48 | 63.68 | -1.20% | 2,193,400 |
| Feb 19, 2025 | 65.80 | 66.09 | 64.97 | 65.26 | 64.45 | -0.78% | 2,171,311 |
| Feb 18, 2025 | 65.65 | 66.31 | 64.52 | 65.77 | 64.96 | 0.97% | 4,686,300 |
| Feb 14, 2025 | 66.46 | 66.79 | 64.47 | 65.14 | 64.34 | -3.07% | 5,957,300 |
| Feb 13, 2025 | 67.18 | 67.59 | 66.79 | 67.20 | 66.37 | 0.48% | 1,814,000 |
| Feb 12, 2025 | 67.04 | 67.48 | 66.31 | 66.88 | 66.05 | -0.96% | 2,410,449 |
| Feb 11, 2025 | 67.27 | 67.65 | 66.73 | 67.53 | 66.70 | -0.01% | 2,856,516 |