TC Energy Corporation TRP
TSX · Kanada · Endüstriyel Hizmetler
CAD 83,50+1,11 (+%1,35)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 83,28 | +%1,08 | CAD 83,67 | CAD 83,67 | CAD 82,48 | 2,32M |
| 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 |