TC Energy Corporation (TRP.PR.E)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 18.4 | -0.16 | -0.86 | 18.59 | 18.61 | 18.35 | 14212 |
| 1721943600 | 18.56 | -0.07 | -0.38 | 18.65 | 18.75 | 18.55 | 14583 |
| 1721857200 | 18.63 | -0.07 | -0.37 | 18.74 | 18.74 | 18.63 | 47200 |
| 1721770800 | 18.7 | 0.35 | 1.91 | 18.5 | 18.71 | 18.5 | 134031 |
| 1721684400 | 18.35 | 0.02 | 0.11 | 18.35 | 18.41 | 18.35 | 3866 |
| 1721425200 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1721338800 | 18.33 | 0.13 | 0.71 | 18.33 | 18.33 | 18.2 | 9100 |
| 1721252400 | 18.2 | -0.06 | -0.33 | 18.37 | 18.37 | 18.2 | 3311 |
| 1721166000 | 18.26 | -0.04 | -0.22 | 18.39 | 18.39 | 18.2 | 4000 |
| 1721079600 | 18.3 | 0.07 | 0.38 | 18.35 | 18.35 | 18.25 | 6025 |
| 1720820400 | 18.23 | 0.06 | 0.33 | 18.35 | 18.36 | 18.23 | 50516 |
| 1720734000 | 18.17 | -0.18 | -0.98 | 18.35 | 18.35 | 18.17 | 16330 |
| 1720647600 | 18.35 | -0.05 | -0.27 | 18.27 | 18.36 | 18.27 | 4388 |
| 1720561200 | 18.4 | 0.15 | 0.82 | 18.43 | 18.43 | 18.39 | 54140 |
| 1720474800 | 18.25 | -0.03 | -0.16 | 18.29 | 18.35 | 18.22 | 8782 |
| 1720215600 | 18.28 | -0.43 | -2.30 | 18.4 | 18.4 | 18.25 | 4450 |
| 1720129200 | 18.71 | 0.65 | 3.60 | 18.06 | 18.71 | 18.06 | 2535 |
| 1720042800 | 18.06 | -0.18 | -0.99 | 18.19 | 18.2 | 18.06 | 5687 |
| 1719956400 | 18.24 | -0.03 | -0.16 | 18.24 | 18.24 | 18.22 | 1800 |
| 1719610800 | 18.27 | 0.22 | 1.22 | 18.33 | 18.33 | 18.21 | 8993 |
| 1719524400 | 18.05 | 0.2 | 1.12 | 17.99 | 18.05 | 17.99 | 14200 |
| 1719438000 | 17.85 | 0.16 | 0.90 | 17.85 | 17.85 | 17.85 | 7136 |
| 1719351600 | 17.69 | -0.08 | -0.45 | 17.78 | 17.81 | 17.69 | 6839 |
| 1719265200 | 17.77 | 0.43 | 2.48 | 17.41 | 18 | 17.41 | 7310 |
| 1719006000 | 17.34 | 0.24 | 1.40 | 17.19 | 17.34 | 17.19 | 6005 |
| 1718919600 | 17.1 | 0.2 | 1.18 | 17 | 17.1 | 16.95 | 61575 |
| 1718833200 | 16.9 | -0.18 | -1.05 | 17.1 | 17.1 | 16.9 | 68697 |
| 1718746800 | 17.08 | -0.29 | -1.67 | 17.62 | 17.63 | 17.01 | 65370 |
| 1718660400 | 17.37 | -0.65 | -3.61 | 17.84 | 17.84 | 17.37 | 11592 |
| 1718401200 | 18.02 | -0.21 | -1.15 | 18.14 | 18.14 | 17.81 | 6979 |
| 1718314800 | 18.23 | 0.08 | 0.44 | 18.14 | 18.23 | 18 | 6470 |
| 1718228400 | 18.15 | 0.03 | 0.17 | 18.12 | 18.2 | 18.1 | 11009 |
| 1718142000 | 18.12 | -0.18 | -0.98 | 18.2 | 18.2 | 18.12 | 1690 |
| 1718055600 | 18.3 | 0.26 | 1.44 | 18.36 | 18.49 | 18.3 | 4044 |
| 1717796400 | 18.04 | -0.09 | -0.50 | 18.1 | 18.1 | 17.93 | 2654 |
| 1717710000 | 18.13 | -0.4 | -2.16 | 18.44 | 18.44 | 18.11 | 18717 |
| 1717623600 | 18.53 | -0.22 | -1.17 | 18.84 | 18.84 | 18.53 | 2700 |
| 1717537200 | 18.75 | -0.02 | -0.11 | 18.51 | 18.75 | 18.5 | 20745 |
| 1717450800 | 18.77 | -0.08 | -0.42 | 18.89 | 18.89 | 18.57 | 9539 |
| 1717191600 | 18.85 | 0.15 | 0.80 | 18.78 | 18.95 | 18.75 | 27186 |
| 1717105200 | 18.7 | 0.05 | 0.27 | 18.63 | 18.7 | 18.63 | 10012 |
| 1717018800 | 18.65 | 0.12 | 0.65 | 18.485 | 18.65 | 18.485 | 11400 |
| 1716932400 | 18.53 | 0.02 | 0.11 | 18.53 | 18.65 | 18.5 | 17743 |
| 1716846000 | 18.51 | 0.11 | 0.60 | 18.4 | 18.51 | 18.4 | 17188 |
| 1716586800 | 18.4 | 0.05 | 0.27 | 18.4 | 18.4 | 18.4 | 2100 |
| 1716500400 | 18.35 | 0.09 | 0.49 | 18.11 | 18.35 | 18.11 | 11706 |
| 1716414000 | 18.26 | -0.13 | -0.71 | 18.45 | 18.45 | 18.26 | 22795 |
| 1716327600 | 18.39 | -0.09 | -0.49 | 18.47 | 18.47 | 18.39 | 8505 |
| 1715982000 | 18.48 | -0.08 | -0.43 | 18.47 | 18.48 | 18.45 | 5500 |
| 1715895600 | 18.56 | 0.14 | 0.76 | 18.52 | 18.56 | 18.52 | 1613 |
| 1715809200 | 18.42 | -0.02 | -0.11 | 18.5 | 18.5 | 18.42 | 63875 |
| 1715722800 | 18.44 | -0.06 | -0.32 | 18.39 | 18.51 | 18.39 | 5197 |
| 1715636400 | 18.5 | 0.19 | 1.04 | 18.56 | 18.57 | 18.45 | 5800 |
| 1715377200 | 18.31 | -0.19 | -1.03 | 18.69 | 18.7 | 18.31 | 19921 |
| 1715290800 | 18.5 | 0 | 0.00 | 18.4 | 18.71 | 18.4 | 17729 |
| 1715204400 | 18.5 | 0.24 | 1.31 | 18.3 | 18.5 | 18.3 | 9387 |
| 1715118000 | 18.26 | 0.14 | 0.77 | 18.2 | 18.26 | 18.2 | 72832 |
| 1715031600 | 18.12 | 0.01 | 0.06 | 18.16 | 18.25 | 18.12 | 77420 |
| 1714772400 | 18.11 | -0.09 | -0.49 | 18.22 | 18.35 | 18.11 | 7688 |
| 1714686000 | 18.2 | 0.22 | 1.22 | 18.16 | 18.21 | 17.99 | 8614 |
| 1714599600 | 17.98 | 0.07 | 0.39 | 17.9 | 17.98 | 17.84 | 4708 |
| 1714513200 | 17.91 | -0.03 | -0.17 | 17.81 | 17.91 | 17.8 | 11851 |
| 1714426800 | 17.94 | 0.14 | 0.79 | 17.82 | 17.94 | 17.77 | 8441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
