Toronto - Delayed Quote
CAD
TC Energy Corporation (TRP.TO)
90.16
+0.10
(+0.11%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.35
90.72
89.83
90.16
90.16
2,579,200
Oct 29, 2026
89.15
90.30
89.10
90.06
90.06
1,924,800
Oct 28, 2026
88.36
89.55
88.27
88.32
88.32
5,277,700
Oct 27, 2026
87.34
88.48
87.20
88.27
88.27
4,472,200
Oct 26, 2026
87.06
87.84
86.98
87.58
87.58
5,672,800
Oct 23, 2026
87.25
87.82
86.86
87.32
87.32
5,137,400
Oct 22, 2026
87.78
88.02
85.60
86.86
86.86
7,163,100
Oct 21, 2026
86.96
88.25
86.85
87.44
87.44
7,964,100
Oct 20, 2026
86.04
87.00
85.50
86.85
86.85
5,171,100
Oct 19, 2026
86.53
86.87
85.02
85.77
85.77
5,986,200
Oct 16, 2026
85.26
87.29
85.00
87.13
87.13
5,785,900
Oct 15, 2026
87.27
87.46
83.49
84.61
84.61
7,984,600
Oct 14, 2026
88.22
88.68
86.58
87.11
87.11
6,095,800
Oct 13, 2026
86.80
87.76
86.20
87.69
87.69
8,676,000
Oct 9, 2026
85.15
86.17
85.15
85.69
85.69
5,585,500
Oct 8, 2026
84.32
85.62
84.32
85.36
85.36
6,331,600
Oct 7, 2026
85.65
85.65
84.00
84.00
84.00
4,091,600
Oct 6, 2026
84.56
85.76
84.26
85.57
85.57
4,083,200
Oct 5, 2026
84.64
85.33
83.87
84.81
84.81
8,037,400
Oct 2, 2026
82.57
84.31
82.55
84.31
84.31
5,229,900
Oct 1, 2026
83.67
84.01
82.48
83.41
83.41
5,006,000
Sep 30, 2026
82.80
83.34
82.30
82.39
82.39
3,649,600
Sep 29, 2026
0.878
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
81.89
82.84
80.86
82.70
82.70
10,117,500
Sep 28, 2026
83.28
83.70
82.71
83.15
82.27
9,998,500
Sep 25, 2026
83.60
84.29
82.53
83.17
82.29
6,740,500
Sep 24, 2026
84.83
85.11
83.98
84.26
83.37
9,538,400
Sep 23, 2026
84.58
86.20
84.28
84.80
83.90
10,827,300
Sep 22, 2026
84.56
85.60
83.82
84.19
83.30
15,239,000
Sep 21, 2026
85.89
85.95
84.87
84.92
84.02
8,684,800
Sep 18, 2026
85.63
86.63
85.48
86.01
85.10
7,894,300
Sep 17, 2026
85.57
86.67
85.43
86.14
85.23
4,146,300
Sep 16, 2026
84.92
86.42
84.76
85.53
84.63
6,356,900
Sep 15, 2026
85.34
86.00
84.36
84.96
84.06
4,003,900
Sep 14, 2026
85.38
86.06
84.74
85.05
84.15
6,703,000
Sep 11, 2026
85.77
86.13
83.79
84.31
83.42
4,954,900
Sep 10, 2026
88.20
88.33
85.43
85.63
84.73
6,920,500
Sep 9, 2026
87.64
88.17
87.09
87.53
86.61
6,725,200
Sep 8, 2026
86.78
87.78
86.70
87.45
86.53
5,479,500
Sep 4, 2026
86.66
86.92
86.07
86.53
85.62
3,834,700
Sep 3, 2026
86.48
87.24
86.10
86.67
85.75
1,922,600
Sep 2, 2026
87.60
87.71
86.19
86.62
85.71
4,088,000
Sep 1, 2026
88.00
88.58
86.80
87.81
86.88
3,170,800
Aug 31, 2026
86.44
86.82
85.60
86.78
85.86
3,958,500
Aug 28, 2026
86.01
86.40
85.52
86.02
85.11
2,850,800
Aug 27, 2026
86.90
87.71
85.56
85.91
85.00
1,464,300
Aug 26, 2026
85.27
87.95
85.27
87.16
86.24
1,981,700
Aug 25, 2026
85.68
86.53
85.30
85.58
84.68
1,481,600
Aug 24, 2026
85.35
86.22
84.48
86.00
85.09
1,789,600
Aug 21, 2026
87.12
87.82
85.06
85.44
84.54
2,522,800
Aug 20, 2026
86.54
88.38
86.27
87.01
86.09
2,609,300
Aug 19, 2026
89.06
89.20
85.31
86.15
85.24
2,837,000
Aug 18, 2026
88.50
89.29
88.39
89.02
88.08
2,204,600
Aug 17, 2026
89.00
89.00
87.54
87.85
86.92
2,091,200
Aug 14, 2026
87.98
88.85
87.53
88.85
87.91
1,541,100
Aug 13, 2026
88.60
88.87
87.44
87.96
87.03
2,184,300
Aug 12, 2026
88.50
89.80
88.34
88.72
87.78
1,386,900
Aug 11, 2026
88.38
89.91
88.37
88.64
87.70
3,893,100
Aug 10, 2026
88.79
89.05
86.97
88.34
87.41
3,673,600
Aug 7, 2026
89.02
89.48
87.87
88.19
87.26
2,735,000
Aug 6, 2026
90.43
90.51
88.98
89.56
88.61
3,236,500
Aug 5, 2026
92.42
92.42
89.29
89.47
88.53
3,470,900
Aug 4, 2026
93.48
93.50
91.81
91.96
90.99
4,468,400
Jul 31, 2026
95.59
96.00
94.25
94.40
93.40
2,068,100
Jul 30, 2026
95.64
96.75
93.84
95.31
94.30
2,043,000
Jul 29, 2026
96.24
96.50
94.10
94.61
93.61
2,695,200
Jul 28, 2026
96.47
96.73
95.03
95.45
94.44
3,480,100
Jul 27, 2026
98.79
99.06
96.35
96.47
95.45
5,173,800
Jul 24, 2026
98.58
99.76
98.58
99.59
98.54
4,195,900
Jul 23, 2026
98.52
99.00
97.45
98.46
97.42
3,801,600
Jul 22, 2026
97.64
98.57
97.43
98.33
97.29
2,678,000
Jul 21, 2026
96.57
96.92
95.42
96.82
95.80
3,056,400
Jul 20, 2026
97.71
98.70
96.28
96.35
95.33
2,632,900
Jul 17, 2026
99.36
99.42
97.13
97.79
96.76
2,173,700
Jul 16, 2026
96.95
98.45
95.91
98.31
97.27
2,611,700
Jul 15, 2026
96.07
98.21
96.07
97.10
96.07
2,389,000
Jul 14, 2026
96.15
97.07
96.04
96.43
95.41
1,360,500
Jul 13, 2026
96.19
96.48
95.26
96.20
95.18
3,968,400
Jul 10, 2026
96.45
96.81
94.82
95.37
94.36
3,435,500
Jul 9, 2026
97.40
97.70
96.16
96.32
95.30
3,966,500
Jul 8, 2026
98.36
98.37
97.06
97.70
96.67
3,641,000
Jul 7, 2026
95.68
98.04
95.50
97.68
96.65
9,410,000
Jul 6, 2026
93.83
96.74
93.81
95.12
94.12
10,197,700
Jul 3, 2026
93.99
94.94
93.95
94.71
93.71
2,949,400
Jul 2, 2026
93.63
95.16
92.72
94.12
93.13
9,175,800
Jun 30, 2026
0.878
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
96.50
96.74
93.85
93.92
92.93
8,490,500
Jun 29, 2026
98.95
99.15
96.72
97.28
95.38
8,720,800
Jun 26, 2026
99.23
99.56
98.16
98.83
96.90
8,832,600
Jun 25, 2026
98.31
100.18
98.31
99.60
97.66
4,570,500
Jun 24, 2026
98.39
98.75
97.35
98.67
96.75
4,792,300
Jun 23, 2026
96.53
98.74
96.31
98.73
96.81
7,322,400
Jun 22, 2026
96.53
97.59
95.50
96.91
95.02
4,174,000
Jun 19, 2026
95.83
97.10
95.83
96.33
94.45
4,362,700
Jun 18, 2026
95.44
96.61
94.96
95.80
93.93
3,219,900
Jun 17, 2026
96.45
96.81
95.43
95.96
94.09
1,711,700
Jun 16, 2026
96.70
97.56
95.99
96.42
94.54
2,636,900
Jun 15, 2026
95.22
97.12
94.59
96.83
94.94
3,314,800
Jun 12, 2026
96.77
98.29
96.36
97.04
95.15
3,427,500
Jun 11, 2026
96.86
97.88
96.71
96.85
94.96
3,649,500
Jun 10, 2026
94.51
96.42
94.19
96.15
94.28
4,391,700
Jun 9, 2026
95.08
95.83
94.09
95.13
93.28
3,579,600
Jun 8, 2026
95.77
96.85
94.95
95.17
93.32
4,745,800
Jun 5, 2026
95.43
96.96
94.98
95.83
93.96
4,309,800
Jun 4, 2026
94.26
96.21
94.11
95.75
93.88
5,653,100
Jun 3, 2026
94.58
95.62
94.03
94.24
92.40
3,188,900
Jun 2, 2026
91.73
94.65
91.73
94.20
92.36
5,707,900
Jun 1, 2026
92.17
92.74
91.11
91.54
89.76
2,556,400
May 29, 2026
92.88
93.40
91.33
91.86
90.07
5,297,900
May 28, 2026
94.72
94.95
92.87
93.19
91.37
2,238,500
May 27, 2026
95.26
95.50
93.94
94.29
92.45
2,481,600
May 26, 2026
97.38
97.62
95.46
96.08
94.21
1,857,900
May 25, 2026
97.78
98.13
96.96
97.07
95.18
533,200
May 22, 2026
97.66
98.62
97.16
97.90
95.99
2,032,400
May 21, 2026
96.63
98.45
95.88
97.27
95.37
4,703,200
May 20, 2026
95.55
96.94
95.02
96.37
94.49
3,105,400
May 19, 2026
95.62
95.90
94.63
95.45
93.59
1,964,800
May 15, 2026
93.20
94.00
92.74
94.00
92.17
2,021,500
May 14, 2026
92.15
93.74
92.14
93.59
91.77
2,044,100
May 13, 2026
90.80
92.28
90.74
91.98
90.19
1,752,800
May 12, 2026
89.84
90.87
89.79
90.85
89.08
2,571,500
May 11, 2026
88.85
90.18
88.85
89.69
87.94
3,333,400
May 8, 2026
88.96
89.93
88.29
88.61
86.88
4,759,600
May 7, 2026
88.85
89.24
87.88
88.77
87.04
7,362,600
May 6, 2026
89.21
90.26
89.15
89.44
87.70
3,652,700
May 5, 2026
90.41
90.87
89.23
90.33
88.57
1,975,600
May 4, 2026
90.25
90.40
88.80
89.94
88.19
3,658,100
May 1, 2026
91.00
91.16
89.16
90.63
88.86
4,985,000
Apr 30, 2026
87.20
91.50
86.95
91.08
89.30
9,323,100
Apr 29, 2026
86.42
87.66
86.27
87.56
85.85
7,055,500
Apr 28, 2026
84.59
86.47
84.59
86.19
84.51
6,893,300
Apr 27, 2026
84.67
85.31
84.33
84.48
82.83
8,382,100
Apr 24, 2026
83.43
84.98
83.09
84.79
83.14
10,451,500
Apr 23, 2026
82.61
83.64
82.60
83.43
81.80
8,252,100
Apr 22, 2026
82.66
83.00
81.51
82.12
80.52
2,783,100
Apr 21, 2026
83.07
83.65
81.72
82.21
80.61
6,486,000
Apr 20, 2026
83.35
84.51
82.90
83.03
81.41
6,413,300
Apr 17, 2026
81.60
83.15
81.00
82.92
81.30
7,750,300
Apr 16, 2026
83.45
84.09
82.38
82.77
81.16
3,575,400
Apr 15, 2026
84.55
85.00
83.61
83.68
82.05
4,041,800
Apr 14, 2026
86.04
86.10
84.38
84.69
83.04
2,557,500
Apr 13, 2026
88.52
88.77
86.05
86.11
84.43
6,486,200
Apr 10, 2026
88.30
89.38
88.30
88.39
86.67
5,363,400
Apr 9, 2026
88.61
90.27
88.40
88.64
86.91
6,648,200
Apr 8, 2026
87.41
88.72
85.87
88.55
86.82
7,900,700
Apr 7, 2026
87.68
88.66
87.20
88.15
86.43
10,500,300
Apr 6, 2026
87.99
88.25
87.07
87.17
85.47
5,792,000
Apr 2, 2026
86.87
88.19
86.62
88.16
86.44
6,960,000
Apr 1, 2026
86.95
87.43
85.56
86.43
84.75
6,966,800
Mar 31, 2026
0.878
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
86.96
87.67
85.94
87.11
85.41
19,377,100
Mar 30, 2026
88.38
89.56
87.31
87.76
85.19
11,213,200
Mar 27, 2026
88.00
89.14
87.75
88.15
85.57
8,603,700
Mar 26, 2026
88.55
88.98
87.61
88.23
85.64
16,194,200
Mar 25, 2026
88.84
88.96
88.02
88.76
86.16
10,838,000
Mar 24, 2026
87.61
89.30
87.17
88.24
85.65
15,458,700
Mar 23, 2026
86.67
87.90
85.62
87.61
85.04
9,672,400
Mar 20, 2026
87.50
88.77
86.89
86.90
84.35
10,271,800
Mar 19, 2026
87.82
88.91
87.45
88.18
85.60
3,056,600
Mar 18, 2026
87.46
87.67
86.61
87.60
85.03
2,871,000
Mar 17, 2026
88.03
88.44
87.41
87.60
85.03
6,595,500
Mar 16, 2026
87.23
87.96
86.42
87.92
85.34
4,130,500
Mar 13, 2026
86.27
87.72
86.27
87.50
84.94
1,969,900
Mar 12, 2026
85.94
86.85
85.29
86.09
83.57
3,415,800
Mar 11, 2026
86.34
86.70
85.57
85.74
83.23
6,801,100
Mar 10, 2026
85.90
87.00
85.70
86.55
84.01
4,321,200
Mar 9, 2026
86.60
86.70
85.67
86.06
83.54
6,547,200
Mar 6, 2026
87.34
87.60
86.07
86.59
84.05
5,929,600
Mar 5, 2026
87.00
87.42
86.19
87.24
84.68
5,054,900
Mar 4, 2026
88.46
88.47
87.34
87.60
85.03
3,991,400
Mar 3, 2026
88.14
89.05
87.32
88.65
86.05
3,455,000
Mar 2, 2026
87.90
89.68
87.90
89.00
86.39
3,912,800
Feb 27, 2026
86.18
88.50
85.76
87.65
85.08
4,042,600
Feb 26, 2026
86.07
87.28
85.87
86.23
83.70
2,921,700
Feb 25, 2026
86.60
87.14
85.35
86.51
83.98
5,711,300
Feb 24, 2026
86.50
87.18
86.11
86.90
84.35
1,797,100
Feb 23, 2026
85.30
86.78
85.30
86.50
83.97
1,392,100
Feb 20, 2026
85.41
85.91
84.95
85.34
82.84
1,493,500
Feb 19, 2026
84.51
85.88
84.47
85.63
83.12
1,700,900
Feb 18, 2026
85.00
85.82
84.09
84.48
82.00
1,465,300
Feb 17, 2026
85.32
85.39
83.46
84.91
82.42
5,840,800
Feb 13, 2026
84.36
86.97
83.21
86.52
83.99
2,532,100
Feb 12, 2026
82.76
84.04
82.63
83.59
81.14
2,042,600
Feb 11, 2026
81.34
82.97
81.34
82.67
80.25
1,995,500
Feb 10, 2026
81.96
82.15
81.00
81.09
78.71
3,874,800
Feb 9, 2026
81.47
81.78
80.73
81.68
79.29
1,904,000
Feb 6, 2026
82.00
82.80
81.21
81.70
79.31
2,088,400
Feb 5, 2026
80.50
82.30
80.49
81.98
79.58
3,503,700
Feb 4, 2026
81.37
81.80
80.59
81.02
78.65
2,904,800
Feb 3, 2026
80.32
81.10
79.80
80.97
78.60
3,222,100
Feb 2, 2026
79.47
80.27
79.32
79.78
77.44
2,661,300
Jan 30, 2026
79.50
80.30
78.44
79.84
77.50
4,862,700
Jan 29, 2026
79.04
80.25
79.04
79.88
77.54
7,149,800
Jan 28, 2026
78.10
79.40
77.97
78.78
76.47
6,130,100
Jan 27, 2026
77.04
78.40
76.94
78.35
76.05
2,653,500
Jan 26, 2026
77.50
77.96
76.59
77.24
74.98
7,173,700
Jan 23, 2026
76.00
77.14
75.45
77.11
74.85
4,362,100
Jan 22, 2026
74.60
75.89
74.60
75.83
73.61
4,055,500
Jan 21, 2026
75.40
75.81
74.29
74.63
72.44
6,800,800
Jan 20, 2026
76.09
76.25
75.00
75.08
72.88
5,025,300
Jan 19, 2026
76.35
76.35
75.58
75.92
73.70
948,500
Jan 16, 2026
75.44
76.54
75.44
76.41
74.17
4,672,400
Jan 15, 2026
75.95
76.39
75.35
75.48
73.27
2,485,200
Jan 14, 2026
75.53
76.52
75.53
75.89
73.67
5,788,500
Jan 13, 2026
74.68
75.69
74.58
75.54
73.33
4,486,900
Jan 12, 2026
75.18
75.58
74.12
74.71
72.52
6,952,000
Jan 9, 2026
74.41
75.30
74.41
74.90
72.71
5,127,600
Jan 8, 2026
73.72
74.85
73.60
74.17
72.00
4,868,100
Jan 7, 2026
74.51
74.70
72.97
73.64
71.48
10,184,900
Jan 6, 2026
76.44
77.19
74.50
74.70
72.51
10,599,000
Jan 5, 2026
77.75
77.76
74.08
76.21
73.98
15,979,400
Jan 2, 2026
75.64
77.23
75.23
76.85
74.60
6,918,900
Dec 31, 2025
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
75.87
76.07
75.05
75.58
73.37
4,810,800
Dec 30, 2025
76.50
76.96
76.18
76.94
73.86
15,032,900
Dec 29, 2025
76.24
77.13
76.24
76.48
73.42
19,484,300
Dec 24, 2025
76.54
76.67
76.00
76.31
73.26
2,882,600
Dec 23, 2025
75.64
76.75
75.63
76.46
73.40
8,726,200
Dec 22, 2025
75.21
75.60
74.59
75.48
72.46
6,314,600
Dec 19, 2025
75.12
75.66
74.82
74.97
71.97
6,318,900
Dec 18, 2025
74.83
75.08
74.21
74.52
71.54
7,659,100
Dec 17, 2025
73.95
74.79
73.47
74.46
71.48
7,639,600
Dec 16, 2025
75.17
75.24
73.83
73.83
70.88
5,665,000
Dec 15, 2025
75.53
75.65
74.97
75.36
72.34
2,864,500
Dec 12, 2025
74.86
75.59
74.68
75.27
72.26
3,053,600
Dec 11, 2025
73.97
74.95
73.75
74.81
71.82
3,792,800
Dec 10, 2025
74.91
75.41
73.90
74.17
71.20
5,560,600
Dec 9, 2025
75.56
76.06
74.80
74.96
71.96
7,479,900
Dec 8, 2025
75.45
76.05
74.85
75.74
72.71
5,333,500
Dec 5, 2025
76.30
76.30
75.42
75.52
72.50
3,920,800
Dec 4, 2025
75.33
76.61
75.20
76.48
73.42
7,332,500
Dec 3, 2025
75.35
75.62
74.50
74.88
71.88
3,440,200
Dec 2, 2025
76.24
76.71
74.86
75.24
72.23
5,324,900
Dec 1, 2025
75.51
76.90
75.43
75.92
72.88
2,780,300
Nov 28, 2025
76.00
76.47
75.35
75.50
72.48
1,577,100
Nov 27, 2025
75.73
76.12
75.73
75.82
72.79
293,300
Nov 26, 2025
75.91
76.09
75.42
75.80
72.77
1,261,800
Nov 25, 2025
76.26
76.26
75.38
75.70
72.67
2,535,900
Nov 24, 2025
75.89
76.12
75.10
75.89
72.85
3,884,400
Nov 21, 2025
76.89
76.89
75.80
75.98
72.94
2,246,300
Nov 20, 2025
77.00
77.40
76.02
76.50
73.44
1,367,500
Nov 19, 2025
75.74
76.91
75.68
76.83
73.76
1,701,400
Nov 18, 2025
76.20
76.79
75.45
75.71
72.68
2,276,600
Nov 17, 2025
77.64
77.73
76.57
76.61
73.54
1,916,400
Nov 14, 2025
76.04
77.56
75.83
77.45
74.35
3,061,100
Nov 13, 2025
76.90
77.17
75.75
76.37
73.31
4,379,800
Nov 12, 2025
75.07
76.88
74.85
76.72
73.65
2,692,100
Nov 11, 2025
74.82
75.33
74.54
74.97
71.97
3,654,400
Nov 10, 2025
73.20
75.22
72.93
74.77
71.78
3,482,600
Nov 7, 2025
72.63
73.31
71.30
73.26
70.33
4,728,000
Nov 6, 2025
70.25
71.38
70.14
71.27
68.42
5,625,700
Nov 5, 2025
70.33
71.17
70.08
71.10
68.25
3,594,300
Nov 4, 2025
69.92
70.28
69.41
70.16
67.35
6,858,700
Nov 3, 2025
70.44
71.07
70.10
70.33
67.52
4,261,800
Oct 31, 2025
70.70
70.94
70.28
70.38
67.56
2,304,300
Oct 30, 2025
70.30
71.16
70.27
70.62
67.79
3,431,300
