TC Energy Corporation TRP
TSX · Canada · Industrial Services
CAD 83.41+1.02 (+1.24%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 83.41 | +1.24% | CAD 83.67 | CAD 84.01 | CAD 82.48 | 5.01M |
| 2026-09-30 | CAD 82.39 | -0.37% | CAD 82.80 | CAD 83.34 | CAD 82.30 | 3.65M |
| 2026-09-29 | CAD 82.70 | -0.54% | CAD 81.89 | CAD 82.84 | CAD 80.86 | 10.12M |
| 2026-09-28 | CAD 83.15 | -0.02% | CAD 83.28 | CAD 83.70 | CAD 82.71 | 10.00M |
| 2026-09-25 | CAD 83.17 | -1.29% | CAD 83.60 | CAD 84.29 | CAD 82.53 | 6.74M |
| 2026-09-24 | CAD 84.26 | -0.64% | CAD 84.83 | CAD 85.11 | CAD 83.98 | 9.54M |
| 2026-09-23 | CAD 84.80 | +0.72% | CAD 84.58 | CAD 86.20 | CAD 84.28 | 10.83M |
| 2026-09-22 | CAD 84.19 | -0.86% | CAD 84.56 | CAD 85.60 | CAD 83.82 | 15.24M |
| 2026-09-21 | CAD 84.92 | -1.27% | CAD 85.89 | CAD 85.95 | CAD 84.87 | 8.68M |
| 2026-09-18 | CAD 86.01 | -0.15% | CAD 85.63 | CAD 86.63 | CAD 85.48 | 7.89M |
| 2026-09-17 | CAD 86.14 | +0.71% | CAD 85.57 | CAD 86.67 | CAD 85.43 | 4.15M |
| 2026-09-16 | CAD 85.53 | +0.67% | CAD 84.92 | CAD 86.42 | CAD 84.76 | 6.36M |
| 2026-09-15 | CAD 84.96 | -0.11% | CAD 85.34 | CAD 86.00 | CAD 84.36 | 4.00M |
| 2026-09-14 | CAD 85.05 | +0.88% | CAD 85.38 | CAD 86.06 | CAD 84.74 | 6.70M |
| 2026-09-11 | CAD 84.31 | -1.54% | CAD 85.77 | CAD 86.13 | CAD 83.79 | 4.95M |
| 2026-09-10 | CAD 85.63 | -2.17% | CAD 88.20 | CAD 88.33 | CAD 85.43 | 6.92M |
| 2026-09-09 | CAD 87.53 | +0.09% | CAD 87.64 | CAD 88.17 | CAD 87.09 | 6.73M |
| 2026-09-08 | CAD 87.45 | +1.06% | CAD 86.78 | CAD 87.78 | CAD 86.70 | 5.48M |
| 2026-09-04 | CAD 86.53 | -0.16% | CAD 86.66 | CAD 86.92 | CAD 86.07 | 3.83M |
| 2026-09-03 | CAD 86.67 | +0.06% | CAD 86.48 | CAD 87.24 | CAD 86.10 | 1.92M |
| 2026-09-02 | CAD 86.62 | -1.36% | CAD 87.60 | CAD 87.71 | CAD 86.19 | 4.09M |
| 2026-09-01 | CAD 87.81 | +1.19% | CAD 88.00 | CAD 88.58 | CAD 86.80 | 3.17M |
| 2026-08-31 | CAD 86.78 | +0.88% | CAD 86.44 | CAD 86.82 | CAD 85.60 | 3.96M |
| 2026-08-28 | CAD 86.02 | +0.13% | CAD 86.01 | CAD 86.40 | CAD 85.52 | 2.85M |
| 2026-08-27 | CAD 85.91 | -1.43% | CAD 86.90 | CAD 87.71 | CAD 85.56 | 1.46M |
| 2026-08-26 | CAD 87.16 | +1.85% | CAD 85.27 | CAD 87.95 | CAD 85.27 | 1.98M |
| 2026-08-25 | CAD 85.58 | -0.49% | CAD 85.68 | CAD 86.53 | CAD 85.30 | 1.48M |
| 2026-08-24 | CAD 86.00 | +0.66% | CAD 85.35 | CAD 86.22 | CAD 84.48 | 1.79M |
| 2026-08-21 | CAD 85.44 | -1.80% | CAD 87.12 | CAD 87.82 | CAD 85.06 | 2.52M |
| 2026-08-20 | CAD 87.01 | +1.00% | CAD 86.54 | CAD 88.38 | CAD 86.27 | 2.61M |
| 2026-08-19 | CAD 86.15 | -3.22% | CAD 89.06 | CAD 89.20 | CAD 85.31 | 2.84M |
| 2026-08-18 | CAD 89.02 | +1.33% | CAD 88.50 | CAD 89.29 | CAD 88.39 | 2.20M |
| 2026-08-17 | CAD 87.85 | -1.13% | CAD 89.00 | CAD 89.00 | CAD 87.54 | 2.09M |
| 2026-08-14 | CAD 88.85 | +1.01% | CAD 87.98 | CAD 88.85 | CAD 87.53 | 1.54M |
| 2026-08-13 | CAD 87.96 | -0.86% | CAD 88.60 | CAD 88.87 | CAD 87.44 | 2.18M |
| 2026-08-12 | CAD 88.72 | +0.09% | CAD 88.50 | CAD 89.80 | CAD 88.34 | 1.39M |
| 2026-08-11 | CAD 88.64 | +0.34% | CAD 88.38 | CAD 89.91 | CAD 88.37 | 3.89M |
| 2026-08-10 | CAD 88.34 | +0.17% | CAD 88.79 | CAD 89.05 | CAD 86.97 | 3.67M |
| 2026-08-07 | CAD 88.19 | -1.53% | CAD 89.02 | CAD 89.48 | CAD 87.87 | 2.74M |
| 2026-08-06 | CAD 89.56 | +0.10% | CAD 90.43 | CAD 90.51 | CAD 88.98 | 3.24M |
| 2026-08-05 | CAD 89.47 | -2.71% | CAD 92.42 | CAD 92.42 | CAD 89.29 | 3.47M |
| 2026-08-04 | CAD 91.96 | -2.58% | CAD 93.48 | CAD 93.50 | CAD 91.81 | 4.47M |
| 2026-07-31 | CAD 94.40 | -0.95% | CAD 95.59 | CAD 96.00 | CAD 94.25 | 2.07M |
| 2026-07-30 | CAD 95.31 | +0.74% | CAD 95.64 | CAD 96.75 | CAD 93.84 | 2.04M |
| 2026-07-29 | CAD 94.61 | -0.88% | CAD 96.24 | CAD 96.50 | CAD 94.10 | 2.70M |
| 2026-07-28 | CAD 95.45 | -1.06% | CAD 96.47 | CAD 96.73 | CAD 95.03 | 3.48M |
| 2026-07-27 | CAD 96.47 | -3.13% | CAD 98.79 | CAD 99.06 | CAD 96.35 | 5.17M |
| 2026-07-24 | CAD 99.59 | +1.15% | CAD 98.58 | CAD 99.76 | CAD 98.58 | 4.20M |
| 2026-07-23 | CAD 98.46 | +0.13% | CAD 98.52 | CAD 99.00 | CAD 97.45 | 3.80M |
| 2026-07-22 | CAD 98.33 | +1.56% | CAD 97.64 | CAD 98.57 | CAD 97.43 | 2.68M |
| 2026-07-21 | CAD 96.82 | +0.49% | CAD 96.57 | CAD 96.92 | CAD 95.42 | 3.06M |
| 2026-07-20 | CAD 96.35 | -1.47% | CAD 97.71 | CAD 98.70 | CAD 96.28 | 2.63M |
| 2026-07-17 | CAD 97.79 | -0.53% | CAD 99.36 | CAD 99.42 | CAD 97.13 | 2.17M |
| 2026-07-16 | CAD 98.31 | +1.25% | CAD 96.95 | CAD 98.45 | CAD 95.91 | 2.61M |
| 2026-07-15 | CAD 97.10 | +0.69% | CAD 96.07 | CAD 98.21 | CAD 96.07 | 2.39M |
| 2026-07-14 | CAD 96.43 | +0.24% | CAD 96.15 | CAD 97.07 | CAD 96.04 | 1.36M |
| 2026-07-13 | CAD 96.20 | +0.87% | CAD 96.19 | CAD 96.48 | CAD 95.26 | 3.97M |
| 2026-07-10 | CAD 95.37 | -0.99% | CAD 96.45 | CAD 96.81 | CAD 94.82 | 3.44M |
| 2026-07-09 | CAD 96.32 | -1.41% | CAD 97.40 | CAD 97.70 | CAD 96.16 | 3.97M |
| 2026-07-08 | CAD 97.70 | +0.02% | CAD 98.36 | CAD 98.37 | CAD 97.06 | 3.64M |
| 2026-07-07 | CAD 97.68 | +2.69% | CAD 95.68 | CAD 98.04 | CAD 95.50 | 9.41M |
| 2026-07-06 | CAD 95.12 | +0.43% | CAD 93.83 | CAD 96.74 | CAD 93.81 | 10.20M |
| 2026-07-03 | CAD 94.71 | +0.63% | CAD 93.99 | CAD 94.94 | CAD 93.95 | 2.95M |
| 2026-07-02 | CAD 94.12 | +0.21% | CAD 93.63 | CAD 95.16 | CAD 92.72 | 9.18M |
| 2026-06-30 | CAD 93.92 | -3.45% | CAD 96.50 | CAD 96.74 | CAD 93.85 | 8.49M |
| 2026-06-29 | CAD 97.28 | -1.57% | CAD 98.95 | CAD 99.15 | CAD 96.72 | 8.72M |
| 2026-06-26 | CAD 98.83 | -0.77% | CAD 99.23 | CAD 99.56 | CAD 98.16 | 8.83M |
| 2026-06-25 | CAD 99.60 | +0.94% | CAD 98.31 | CAD 100.18 | CAD 98.31 | 4.57M |
| 2026-06-24 | CAD 98.67 | -0.06% | CAD 98.39 | CAD 98.75 | CAD 97.35 | 4.79M |
| 2026-06-23 | CAD 98.73 | +1.88% | CAD 96.53 | CAD 98.74 | CAD 96.31 | 7.32M |
| 2026-06-22 | CAD 96.91 | +0.60% | CAD 96.53 | CAD 97.59 | CAD 95.50 | 4.17M |
| 2026-06-19 | CAD 96.33 | +0.55% | CAD 95.83 | CAD 97.10 | CAD 95.83 | 4.36M |
| 2026-06-18 | CAD 95.80 | -0.17% | CAD 95.44 | CAD 96.61 | CAD 94.96 | 3.22M |
| 2026-06-17 | CAD 95.96 | -0.48% | CAD 96.45 | CAD 96.81 | CAD 95.43 | 1.71M |
| 2026-06-16 | CAD 96.42 | -0.42% | CAD 96.70 | CAD 97.56 | CAD 95.99 | 2.64M |
| 2026-06-15 | CAD 96.83 | -0.22% | CAD 95.22 | CAD 97.12 | CAD 94.59 | 3.31M |
| 2026-06-12 | CAD 97.04 | +0.20% | CAD 96.77 | CAD 98.29 | CAD 96.36 | 3.43M |
| 2026-06-11 | CAD 96.85 | +0.73% | CAD 96.86 | CAD 97.88 | CAD 96.71 | 3.65M |
| 2026-06-10 | CAD 96.15 | +1.07% | CAD 94.51 | CAD 96.42 | CAD 94.19 | 4.39M |
| 2026-06-09 | CAD 95.13 | -0.04% | CAD 95.08 | CAD 95.83 | CAD 94.09 | 3.58M |
| 2026-06-08 | CAD 95.17 | -0.69% | CAD 95.77 | CAD 96.85 | CAD 94.95 | 4.75M |
| 2026-06-05 | CAD 95.83 | +0.08% | CAD 95.43 | CAD 96.96 | CAD 94.98 | 4.31M |
| 2026-06-04 | CAD 95.75 | +1.60% | CAD 94.26 | CAD 96.21 | CAD 94.11 | 5.65M |
| 2026-06-03 | CAD 94.24 | +0.04% | CAD 94.58 | CAD 95.62 | CAD 94.03 | 3.19M |
| 2026-06-02 | CAD 94.20 | +2.91% | CAD 91.73 | CAD 94.65 | CAD 91.73 | 5.71M |
| 2026-06-01 | CAD 91.54 | -0.35% | CAD 92.17 | CAD 92.74 | CAD 91.11 | 2.56M |
| 2026-05-29 | CAD 91.86 | -1.43% | CAD 92.88 | CAD 93.40 | CAD 91.33 | 5.30M |
| 2026-05-28 | CAD 93.19 | -1.17% | CAD 94.72 | CAD 94.95 | CAD 92.87 | 2.24M |
| 2026-05-27 | CAD 94.29 | -1.86% | CAD 95.26 | CAD 95.50 | CAD 93.94 | 2.48M |
| 2026-05-26 | CAD 96.08 | -1.02% | CAD 97.38 | CAD 97.62 | CAD 95.46 | 1.86M |