TC Energy Corporation (TSX:TRP)
Canada flag Canada · Delayed Price · Currency is CAD
76.46
-0.43 (-0.56%)
Oct 6, 2025, 10:10 AM EDT

TC Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202577.2577.2577.2577.2577.250.47%25,162
Oct 3, 202575.5677.2375.3876.8976.891.50%9,983,718
Oct 2, 202575.1376.1475.1375.7575.750.84%14,918,200
Oct 1, 202575.3176.4575.0675.1275.12-0.73%5,205,700
Sep 30, 202574.4175.7274.3675.6775.671.73%6,841,300
Sep 29, 202573.5774.4573.4274.3874.38-0.07%8,584,937
Sep 26, 202574.9475.5074.3374.4373.58-0.59%9,428,000
Sep 25, 202574.4375.1874.2874.8774.010.59%7,780,038
Sep 24, 202573.6174.8173.6174.4373.580.88%12,425,900
Sep 23, 202573.2173.9772.6873.7872.940.89%11,123,600
Sep 22, 202572.4873.7172.2373.1372.290.92%11,076,900
Sep 19, 202575.0075.0072.1172.4671.63-0.26%10,589,706
Sep 18, 202572.0672.7871.9172.6571.820.69%5,267,600
Sep 17, 202571.7572.3171.7572.1571.330.71%2,958,042
Sep 16, 202571.8872.0171.4471.6470.82-0.47%4,145,814
Sep 15, 202572.2372.5071.7271.9871.16-0.65%6,127,800
Sep 12, 202571.9672.6971.8272.4571.620.54%1,224,732
Sep 11, 202571.9372.1871.6472.0671.240.06%5,558,740
Sep 10, 202571.9772.5371.7072.0271.200.32%6,022,247
Sep 9, 202571.5272.1771.3571.7970.970.20%3,080,200
Sep 8, 202571.5171.9671.0271.6570.83-0.25%3,932,944
Sep 5, 202571.2571.8970.6971.8371.011.07%3,203,000
Sep 4, 202571.9972.3570.9371.0770.26-1.13%4,426,300
Sep 3, 202571.0972.0570.8771.8871.060.84%2,882,200
Sep 2, 202571.5171.7570.9071.2870.47-0.34%4,014,600
Aug 29, 202571.1971.7870.9171.5270.700.69%4,444,538
Aug 28, 202570.4271.2370.1871.0370.220.47%3,400,420
Aug 27, 202570.3270.9770.3270.7069.890.28%3,367,900
Aug 26, 202570.1670.5769.7270.5069.690.14%4,285,042
Aug 25, 202570.6370.7770.1870.4069.60-0.56%3,158,205
Aug 22, 202571.7072.0770.6570.8069.99-1.14%3,691,022
Aug 21, 202571.1971.9571.1971.6270.80-0.46%3,751,700
Aug 20, 202570.9772.2670.9771.9571.131.44%4,368,410
Aug 19, 202569.8671.0469.6070.9370.121.81%1,813,338
Aug 18, 202570.2870.4969.5469.6768.87-1.26%3,559,034
Aug 15, 202570.5370.8170.1970.5669.75-0.30%1,555,200
Aug 14, 202570.2771.0070.1070.7769.960.75%3,131,110
Aug 13, 202569.3270.5069.1070.2469.441.72%3,071,308
Aug 12, 202568.8769.3068.3169.0568.260.23%2,048,700
Aug 11, 202567.9969.2267.9768.8968.101.35%2,482,800
Aug 8, 202568.4568.6267.8267.9767.19-0.54%1,468,300
Aug 7, 202568.2268.5767.9468.3467.56-0.12%2,033,200
Aug 6, 202567.6568.5066.6768.4267.641.48%4,200,804
Aug 5, 202567.9768.2466.9567.4266.650.99%3,580,920
Aug 1, 202566.0366.8865.7466.7666.000.91%2,240,900
Jul 31, 202565.0066.6964.9166.1665.401.75%3,890,500
Jul 30, 202564.7065.1664.7065.0264.280.43%3,646,900
Jul 29, 202564.0464.8764.0464.7464.000.62%4,081,816
Jul 28, 202564.7164.8064.2164.3463.61-0.62%4,119,300
Jul 25, 202564.9665.3064.6564.7464.00-0.25%5,687,900