TC Energy Corporation (TSX:TRP)
Canada
· Delayed Price · Currency is CAD 65.43
-0.13 (-0.20%)
Jul 4, 2025, 4:00 PM EDT
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 65.11 | 65.89 | 65.05 | 65.56 | 65.56 | 0.57% | 5,628,145 |
| 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 |
| Jun 10, 2025 | 67.81 | 68.35 | 67.19 | 67.81 | 66.95 | 0.22% | 6,093,102 |
| Jun 9, 2025 | 69.46 | 69.48 | 67.57 | 67.66 | 66.80 | -2.62% | 7,282,600 |
| Jun 6, 2025 | 70.44 | 70.50 | 69.38 | 69.48 | 68.60 | -1.03% | 6,629,100 |
| Jun 5, 2025 | 70.29 | 70.53 | 70.03 | 70.20 | 69.31 | -0.10% | 3,391,300 |
| Jun 4, 2025 | 70.35 | 71.12 | 69.97 | 70.27 | 69.38 | -0.13% | 3,496,800 |
| Jun 3, 2025 | 70.32 | 70.68 | 70.05 | 70.36 | 69.47 | -0.10% | 3,426,900 |
| Jun 2, 2025 | 69.54 | 70.52 | 69.21 | 70.43 | 69.54 | 1.28% | 4,324,200 |
| May 30, 2025 | 68.59 | 69.58 | 68.59 | 69.54 | 68.66 | 1.08% | 4,087,147 |
| May 29, 2025 | 69.20 | 69.25 | 68.52 | 68.80 | 67.93 | -0.36% | 2,016,900 |
| May 28, 2025 | 69.28 | 69.28 | 68.89 | 69.05 | 68.17 | -0.23% | 2,322,726 |
| May 27, 2025 | 69.23 | 69.90 | 69.12 | 69.21 | 68.33 | -0.17% | 1,705,139 |
| May 26, 2025 | 69.59 | 69.72 | 69.14 | 69.33 | 68.45 | 0.14% | 906,300 |
| May 23, 2025 | 68.45 | 69.31 | 68.40 | 69.23 | 68.35 | 0.76% | 992,917 |
| May 22, 2025 | 69.01 | 69.08 | 68.44 | 68.71 | 67.84 | -0.54% | 1,433,739 |
| May 21, 2025 | 69.66 | 69.71 | 68.18 | 69.08 | 68.20 | -0.82% | 1,981,241 |
| May 20, 2025 | 69.45 | 69.88 | 68.42 | 69.65 | 68.77 | -0.04% | 1,902,209 |
| May 16, 2025 | 69.70 | 70.05 | 69.44 | 69.68 | 68.80 | - | 1,591,800 |
| May 15, 2025 | 68.26 | 69.82 | 68.26 | 69.68 | 68.80 | 1.87% | 1,690,100 |
| May 14, 2025 | 67.78 | 68.50 | 67.48 | 68.40 | 67.53 | 1.09% | 1,595,348 |
| May 13, 2025 | 67.41 | 67.78 | 66.89 | 67.66 | 66.80 | 0.49% | 2,093,311 |
| May 12, 2025 | 69.50 | 69.50 | 67.16 | 67.33 | 66.48 | -2.19% | 4,318,000 |
| May 9, 2025 | 68.75 | 69.00 | 68.31 | 68.84 | 67.97 | 0.79% | 2,201,400 |
| May 8, 2025 | 70.34 | 70.88 | 68.09 | 68.30 | 67.43 | -3.30% | 5,211,000 |
| May 7, 2025 | 69.78 | 70.75 | 69.60 | 70.63 | 69.73 | 1.47% | 2,013,830 |
| May 6, 2025 | 70.15 | 70.53 | 69.42 | 69.61 | 68.73 | -0.98% | 2,521,416 |
| May 5, 2025 | 70.06 | 70.41 | 69.12 | 70.30 | 69.41 | -0.06% | 2,280,600 |
| May 2, 2025 | 70.17 | 70.39 | 68.82 | 70.34 | 69.45 | 1.52% | 2,990,808 |
| May 1, 2025 | 69.00 | 70.72 | 68.77 | 69.29 | 68.41 | -0.52% | 2,211,607 |
| Apr 30, 2025 | 69.39 | 69.65 | 68.57 | 69.65 | 68.77 | 0.22% | 4,565,531 |
| Apr 29, 2025 | 69.19 | 69.84 | 69.00 | 69.50 | 68.62 | 0.14% | 2,326,600 |
| Apr 28, 2025 | 68.65 | 69.63 | 68.26 | 69.40 | 68.52 | 0.78% | 8,994,645 |
| Apr 25, 2025 | 68.26 | 68.92 | 66.77 | 68.86 | 67.99 | 0.41% | 8,765,900 |
| Apr 24, 2025 | 67.55 | 68.82 | 67.51 | 68.58 | 67.71 | 0.99% | 4,660,937 |
| Apr 23, 2025 | 68.43 | 68.43 | 66.92 | 67.91 | 67.05 | 0.19% | 3,551,200 |