TC Energy Corporation (TSX:TRP)
Canada
· Delayed Price · Currency is CAD 67.33
-1.51 (-2.19%)
May 12, 2025, 4:00 PM EDT
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.50 | 69.50 | 67.16 | 67.33 | 67.33 | -2.19% | 4,319,264 |
| May 9, 2025 | 68.75 | 69.00 | 68.31 | 68.84 | 68.84 | 0.79% | 2,201,400 |
| May 8, 2025 | 70.34 | 70.88 | 68.09 | 68.30 | 68.30 | -3.30% | 5,211,000 |
| May 7, 2025 | 69.78 | 70.75 | 69.60 | 70.63 | 70.63 | 1.47% | 2,013,830 |
| May 6, 2025 | 70.15 | 70.53 | 69.42 | 69.61 | 69.61 | -0.98% | 2,521,416 |
| May 5, 2025 | 70.06 | 70.41 | 69.12 | 70.30 | 70.30 | -0.06% | 2,280,600 |
| May 2, 2025 | 70.17 | 70.39 | 68.82 | 70.34 | 70.34 | 1.52% | 2,990,808 |
| May 1, 2025 | 69.00 | 70.72 | 68.77 | 69.29 | 69.29 | -0.52% | 2,211,607 |
| Apr 30, 2025 | 69.39 | 69.65 | 68.57 | 69.65 | 69.65 | 0.22% | 4,565,531 |
| Apr 29, 2025 | 69.19 | 69.84 | 69.00 | 69.50 | 69.50 | 0.14% | 2,326,600 |
| Apr 28, 2025 | 68.65 | 69.63 | 68.26 | 69.40 | 69.40 | 0.78% | 8,994,645 |
| Apr 25, 2025 | 68.26 | 68.92 | 66.77 | 68.86 | 68.86 | 0.41% | 8,765,900 |
| Apr 24, 2025 | 67.55 | 68.82 | 67.51 | 68.58 | 68.58 | 0.99% | 4,660,937 |
| Apr 23, 2025 | 68.43 | 68.43 | 66.92 | 67.91 | 67.91 | 0.19% | 3,551,200 |
| Apr 22, 2025 | 67.60 | 68.60 | 67.27 | 67.78 | 67.78 | 1.06% | 8,919,600 |
| Apr 21, 2025 | 68.10 | 68.23 | 66.44 | 67.07 | 67.07 | -2.03% | 8,826,400 |
| Apr 17, 2025 | 68.24 | 69.04 | 68.07 | 68.46 | 68.46 | 0.96% | 5,101,627 |
| Apr 16, 2025 | 67.73 | 68.24 | 67.25 | 67.81 | 67.81 | -0.03% | 6,320,941 |
| Apr 15, 2025 | 66.97 | 67.96 | 66.68 | 67.83 | 67.83 | 1.86% | 6,750,500 |
| Apr 14, 2025 | 66.70 | 66.93 | 65.64 | 66.59 | 66.59 | 1.12% | 7,840,400 |
| Apr 11, 2025 | 63.56 | 66.62 | 63.44 | 65.85 | 65.85 | 3.67% | 9,063,720 |
| Apr 10, 2025 | 64.47 | 64.94 | 62.53 | 63.52 | 63.52 | -2.49% | 10,013,235 |
| Apr 9, 2025 | 62.48 | 66.06 | 62.22 | 65.14 | 65.14 | 2.58% | 11,187,787 |
| Apr 8, 2025 | 66.61 | 66.61 | 62.76 | 63.50 | 63.50 | -2.50% | 17,527,010 |
| Apr 7, 2025 | 63.41 | 65.44 | 62.17 | 65.13 | 65.13 | -0.44% | 13,507,200 |
| Apr 4, 2025 | 67.56 | 67.74 | 64.35 | 65.42 | 65.42 | -4.72% | 10,680,100 |
| Apr 3, 2025 | 68.14 | 70.33 | 67.82 | 68.66 | 68.66 | -1.80% | 11,623,400 |
| Apr 2, 2025 | 68.79 | 69.92 | 68.08 | 69.92 | 69.92 | 2.07% | 6,962,402 |
| Apr 1, 2025 | 67.80 | 68.50 | 66.69 | 68.50 | 68.50 | 0.79% | 9,857,900 |
| Mar 31, 2025 | 67.72 | 69.25 | 67.31 | 67.96 | 67.96 | -1.25% | 19,009,925 |
| Mar 28, 2025 | 69.11 | 69.26 | 68.27 | 68.82 | 67.97 | -0.42% | 12,702,700 |
| Mar 27, 2025 | 68.92 | 69.77 | 68.91 | 69.11 | 68.26 | -0.12% | 10,351,342 |
| Mar 26, 2025 | 69.80 | 70.16 | 69.12 | 69.19 | 68.34 | -0.86% | 16,270,838 |
| Mar 25, 2025 | 70.70 | 70.97 | 69.48 | 69.79 | 68.93 | -1.09% | 15,809,502 |
| Mar 24, 2025 | 69.84 | 70.94 | 69.45 | 70.56 | 69.69 | 1.53% | 25,147,800 |
| Mar 21, 2025 | 70.36 | 70.55 | 69.41 | 69.50 | 68.64 | -1.31% | 10,818,000 |
| Mar 20, 2025 | 69.50 | 70.61 | 69.09 | 70.42 | 69.55 | 1.76% | 4,938,900 |
| Mar 19, 2025 | 68.45 | 69.39 | 68.39 | 69.20 | 68.35 | 1.42% | 2,830,900 |
| Mar 18, 2025 | 68.31 | 68.71 | 67.26 | 68.23 | 67.39 | 0.04% | 5,836,800 |
| Mar 17, 2025 | 67.74 | 68.38 | 67.65 | 68.20 | 67.36 | 0.72% | 4,287,342 |
| Mar 14, 2025 | 67.48 | 68.16 | 67.04 | 67.71 | 66.87 | 0.61% | 4,267,900 |
| Mar 13, 2025 | 66.90 | 67.44 | 66.52 | 67.30 | 66.47 | 0.43% | 6,904,100 |
| Mar 12, 2025 | 67.22 | 67.33 | 66.39 | 67.01 | 66.18 | 0.33% | 6,225,424 |
| Mar 11, 2025 | 66.41 | 67.48 | 66.29 | 66.79 | 65.97 | 0.06% | 7,131,341 |
| Mar 10, 2025 | 65.18 | 66.77 | 65.18 | 66.75 | 65.93 | 1.24% | 10,811,400 |
| Mar 7, 2025 | 65.12 | 66.45 | 65.00 | 65.93 | 65.12 | 1.27% | 6,661,946 |
| Mar 6, 2025 | 66.00 | 66.12 | 64.51 | 65.10 | 64.30 | -2.03% | 7,839,840 |
| Mar 5, 2025 | 65.15 | 66.71 | 65.00 | 66.45 | 65.63 | 1.92% | 7,936,015 |
| Mar 4, 2025 | 64.35 | 65.53 | 64.31 | 65.20 | 64.39 | 0.29% | 8,219,500 |
| Mar 3, 2025 | 64.90 | 65.70 | 64.56 | 65.01 | 64.21 | 0.40% | 7,359,900 |