Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

TC Energy Corporation (TRP-PB) Price History

Daily open, high, low, close and volume for TC Energy Corporation (TRP-PB) from 2025-10-16 to 2026-10-16, newest first.

‹ TRP-PB price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 19.70CAD 19.79CAD 19.70CAD 19.7919,587
2026-10-15CAD 19.87CAD 19.87CAD 19.70CAD 19.713,400
2026-10-14CAD 19.79CAD 19.80CAD 19.79CAD 19.80200
2026-10-13CAD 19.94CAD 19.94CAD 19.73CAD 19.801,000
2026-10-09CAD 19.80CAD 19.84CAD 19.70CAD 19.842,500
2026-10-08CAD 19.80CAD 19.80CAD 19.73CAD 19.803,400
2026-10-07CAD 19.61CAD 19.92CAD 19.61CAD 19.922,300
2026-10-06CAD 19.80CAD 20.05CAD 19.76CAD 19.818,400
2026-10-05CAD 19.80CAD 19.84CAD 19.70CAD 19.774,700
2026-10-02CAD 19.87CAD 19.87CAD 19.80CAD 19.832,825
2026-10-01CAD 19.74CAD 19.77CAD 19.65CAD 19.753,000
2026-09-30CAD 19.65CAD 19.74CAD 19.60CAD 19.7412,235
2026-09-29CAD 19.66CAD 19.67CAD 19.66CAD 19.6615,100
2026-09-28CAD 19.67CAD 19.81CAD 19.67CAD 19.727,500
2026-09-25CAD 19.67CAD 19.68CAD 19.65CAD 19.6711,900
2026-09-24CAD 19.57CAD 19.75CAD 19.57CAD 19.6712,804
2026-09-23CAD 19.37CAD 19.40CAD 19.37CAD 19.396,300
2026-09-22CAD 19.50CAD 19.50CAD 19.45CAD 19.452,000
2026-09-21CAD 19.40CAD 19.40CAD 19.34CAD 19.381,800
2026-09-18CAD 19.55CAD 19.58CAD 19.44CAD 19.492,225
2026-09-17CAD 19.70CAD 19.72CAD 19.70CAD 19.72550
2026-09-16CAD 19.82CAD 19.82CAD 19.67CAD 19.722,945
2026-09-15CAD 19.80CAD 19.82CAD 19.80CAD 19.82670
2026-09-14CAD 19.77CAD 19.77CAD 19.69CAD 19.691,201
2026-09-11CAD 19.80CAD 19.80CAD 19.72CAD 19.732,598
2026-09-10CAD 19.72CAD 19.80CAD 19.72CAD 19.801,800
2026-09-09CAD 19.78CAD 19.87CAD 19.73CAD 19.873,500
2026-09-08CAD 19.75CAD 19.87CAD 19.75CAD 19.871,000
2026-09-04CAD 19.75CAD 19.75CAD 19.75CAD 19.750
2026-09-03CAD 19.74CAD 19.75CAD 19.73CAD 19.751,072
2026-09-02CAD 19.78CAD 19.80CAD 19.75CAD 19.7526,200
2026-09-01CAD 19.88CAD 19.88CAD 19.72CAD 19.781,800
2026-08-31CAD 19.72CAD 19.87CAD 19.72CAD 19.877,670
2026-08-28CAD 19.90CAD 19.95CAD 19.89CAD 19.955,410
2026-08-27CAD 19.91CAD 19.91CAD 19.89CAD 19.902,250
2026-08-26CAD 20.00CAD 20.01CAD 19.84CAD 19.84635
2026-08-25CAD 19.90CAD 20.00CAD 19.89CAD 19.991,700
2026-08-24CAD 19.90CAD 19.90CAD 19.84CAD 19.841,900
2026-08-21CAD 19.99CAD 20.00CAD 19.99CAD 20.002,000
2026-08-20CAD 20.02CAD 20.02CAD 19.90CAD 20.0010,430
2026-08-19CAD 20.05CAD 20.05CAD 19.90CAD 20.056,599
2026-08-18CAD 20.05CAD 20.05CAD 20.01CAD 20.013,900
2026-08-17CAD 20.05CAD 20.05CAD 20.01CAD 20.011,900
2026-08-14CAD 20.04CAD 20.05CAD 20.04CAD 20.05800
2026-08-13CAD 20.02CAD 20.03CAD 20.02CAD 20.03300
2026-08-12CAD 19.93CAD 20.07CAD 19.90CAD 20.0739,683
2026-08-11CAD 19.95CAD 19.95CAD 19.90CAD 19.904,100
2026-08-10CAD 20.01CAD 20.01CAD 19.90CAD 19.905,700
2026-08-07CAD 19.99CAD 19.99CAD 19.99CAD 19.99505
2026-08-06CAD 19.95CAD 19.96CAD 19.90CAD 19.90112,032
2026-08-05CAD 19.95CAD 20.00CAD 19.92CAD 19.994,200
2026-08-04CAD 19.88CAD 19.93CAD 19.88CAD 19.88600
2026-07-31CAD 19.98CAD 19.98CAD 19.85CAD 19.85330
2026-07-30CAD 19.88CAD 20.00CAD 19.88CAD 19.964,147
2026-07-29CAD 19.86CAD 19.88CAD 19.86CAD 19.863,600
2026-07-28CAD 19.65CAD 19.88CAD 19.65CAD 19.761,635
2026-07-27CAD 19.80CAD 19.80CAD 19.78CAD 19.80900
2026-07-24CAD 19.87CAD 19.88CAD 19.87CAD 19.881,200
2026-07-23CAD 19.75CAD 19.88CAD 19.74CAD 19.882,610
2026-07-22CAD 19.90CAD 19.97CAD 19.85CAD 19.906,080
2026-07-21CAD 19.87CAD 19.87CAD 19.87CAD 19.87292
2026-07-20CAD 19.97CAD 19.98CAD 19.88CAD 19.886,200
2026-07-17CAD 19.79CAD 19.97CAD 19.72CAD 19.9711,053
2026-07-16CAD 19.84CAD 19.85CAD 19.84CAD 19.852,100
2026-07-15CAD 19.88CAD 19.88CAD 19.77CAD 19.772,350
2026-07-14CAD 19.79CAD 19.79CAD 19.79CAD 19.79100
2026-07-13CAD 19.76CAD 19.76CAD 19.68CAD 19.721,200
2026-07-10CAD 19.67CAD 19.71CAD 19.60CAD 19.713,100
2026-07-09CAD 19.69CAD 19.69CAD 19.69CAD 19.69115
2026-07-08CAD 19.50CAD 19.60CAD 19.48CAD 19.481,150
2026-07-07CAD 19.51CAD 19.73CAD 19.50CAD 19.73900
2026-07-06CAD 19.30CAD 19.73CAD 19.30CAD 19.542,200
2026-07-03CAD 19.35CAD 19.40CAD 19.35CAD 19.404,715
2026-07-02CAD 19.38CAD 19.38CAD 19.38CAD 19.38601
2026-06-30CAD 19.19CAD 19.38CAD 19.09CAD 19.093,167
2026-06-29CAD 19.12CAD 19.20CAD 19.12CAD 19.201,300
2026-06-26CAD 19.27CAD 19.27CAD 19.13CAD 19.151,182
2026-06-25CAD 18.90CAD 18.90CAD 18.90CAD 18.902,100
2026-06-24CAD 18.81CAD 18.81CAD 18.81CAD 18.810
2026-06-23CAD 18.95CAD 18.95CAD 18.75CAD 18.811,765
2026-06-22CAD 18.79CAD 18.79CAD 18.68CAD 18.777,830
2026-06-19CAD 18.55CAD 18.68CAD 18.55CAD 18.653,550
2026-06-18CAD 18.69CAD 18.70CAD 18.66CAD 18.661,240
2026-06-17CAD 18.67CAD 18.83CAD 18.66CAD 18.772,800
2026-06-16CAD 18.60CAD 18.98CAD 18.60CAD 18.982,204
2026-06-15CAD 18.75CAD 18.83CAD 18.53CAD 18.5312,822
2026-06-12CAD 19.03CAD 19.04CAD 18.77CAD 18.773,300
2026-06-11CAD 19.00CAD 19.00CAD 19.00CAD 19.000
2026-06-10CAD 19.40CAD 19.40CAD 19.00CAD 19.004,110
2026-06-09CAD 19.58CAD 19.58CAD 19.45CAD 19.477,900
2026-06-08CAD 19.60CAD 19.62CAD 19.60CAD 19.62900
2026-06-05CAD 19.49CAD 19.54CAD 19.49CAD 19.542,710
2026-06-04CAD 19.59CAD 19.67CAD 19.59CAD 19.671,500
2026-06-03CAD 19.73CAD 19.73CAD 19.73CAD 19.730
2026-06-02CAD 19.63CAD 19.73CAD 19.62CAD 19.733,450
2026-06-01CAD 19.77CAD 19.78CAD 19.64CAD 19.641,690
2026-05-29CAD 19.76CAD 19.97CAD 19.76CAD 19.901,820
2026-05-28CAD 19.86CAD 19.86CAD 19.83CAD 19.833,900
2026-05-27CAD 19.74CAD 19.95CAD 19.74CAD 19.852,500
2026-05-26CAD 19.60CAD 19.99CAD 19.60CAD 19.8512,825
2026-05-25CAD 19.56CAD 19.56CAD 19.56CAD 19.560
2026-05-22CAD 19.77CAD 19.79CAD 19.54CAD 19.561,300
2026-05-21CAD 19.44CAD 19.61CAD 19.44CAD 19.461,995
2026-05-20CAD 19.68CAD 19.75CAD 19.68CAD 19.752,581
2026-05-19CAD 19.59CAD 19.69CAD 19.59CAD 19.691,400
2026-05-15CAD 19.40CAD 19.66CAD 19.40CAD 19.502,446
2026-05-14CAD 19.66CAD 19.66CAD 19.62CAD 19.621,230
2026-05-13CAD 19.46CAD 19.86CAD 19.41CAD 19.868,800
2026-05-12CAD 19.50CAD 19.50CAD 19.45CAD 19.491,300
2026-05-11CAD 19.49CAD 19.64CAD 19.49CAD 19.506,100
2026-05-08CAD 19.54CAD 19.55CAD 19.30CAD 19.4911,200
2026-05-07CAD 19.14CAD 19.45CAD 19.13CAD 19.453,310
2026-05-06CAD 19.00CAD 19.14CAD 18.95CAD 19.143,100
2026-05-05CAD 19.00CAD 19.16CAD 18.87CAD 19.163,800
2026-05-04CAD 19.00CAD 19.01CAD 19.00CAD 19.00600
2026-05-01CAD 18.86CAD 18.86CAD 18.86CAD 18.860
2026-04-30CAD 18.48CAD 18.86CAD 18.41CAD 18.8612,341
2026-04-29CAD 18.65CAD 18.65CAD 18.65CAD 18.650
2026-04-28CAD 18.50CAD 18.65CAD 18.50CAD 18.6525,100
2026-04-27CAD 18.51CAD 18.51CAD 18.46CAD 18.512,400
2026-04-24CAD 18.98CAD 18.98CAD 18.50CAD 18.6624,300
2026-04-23CAD 18.58CAD 18.66CAD 18.50CAD 18.66700
2026-04-22CAD 18.65CAD 18.65CAD 18.63CAD 18.63600
2026-04-21CAD 18.59CAD 18.65CAD 18.59CAD 18.65800
2026-04-20CAD 18.52CAD 18.68CAD 18.52CAD 18.676,563
2026-04-17CAD 18.51CAD 18.76CAD 18.51CAD 18.767,623
2026-04-16CAD 18.21CAD 18.21CAD 18.21CAD 18.210
2026-04-15CAD 18.21CAD 18.21CAD 18.18CAD 18.212,100
2026-04-14CAD 18.13CAD 18.15CAD 18.06CAD 18.1311,000
2026-04-13CAD 18.13CAD 18.15CAD 18.08CAD 18.146,025
2026-04-10CAD 17.85CAD 18.11CAD 17.85CAD 18.081,000
2026-04-09CAD 18.14CAD 18.14CAD 18.03CAD 18.141,330
2026-04-08CAD 18.10CAD 18.10CAD 18.09CAD 18.104,700
2026-04-07CAD 18.10CAD 18.10CAD 18.09CAD 18.103,420
2026-04-06CAD 18.10CAD 18.10CAD 18.09CAD 18.091,200
2026-04-02CAD 18.00CAD 18.10CAD 18.00CAD 18.101,641
2026-04-01CAD 18.07CAD 18.09CAD 18.04CAD 18.09401
2026-03-31CAD 18.10CAD 18.10CAD 17.85CAD 18.096,902
2026-03-30CAD 18.03CAD 18.03CAD 18.02CAD 18.02600
2026-03-27CAD 18.01CAD 18.01CAD 17.81CAD 17.815,900
2026-03-26CAD 18.00CAD 18.00CAD 17.85CAD 17.852,655
2026-03-25CAD 17.92CAD 17.92CAD 17.92CAD 17.920
2026-03-24CAD 17.94CAD 18.02CAD 17.92CAD 17.922,200
2026-03-23CAD 17.96CAD 18.09CAD 17.92CAD 17.942,540
2026-03-20CAD 18.19CAD 18.20CAD 17.92CAD 17.9214,850
2026-03-19CAD 17.95CAD 18.22CAD 17.95CAD 18.228,400
2026-03-18CAD 18.16CAD 18.16CAD 18.04CAD 18.1411,500
2026-03-17CAD 18.10CAD 18.21CAD 18.05CAD 18.161,800
2026-03-16CAD 18.08CAD 18.08CAD 18.08CAD 18.080
2026-03-13CAD 18.08CAD 18.08CAD 18.08CAD 18.080
2026-03-12CAD 18.11CAD 18.20CAD 18.00CAD 18.081,911
2026-03-11CAD 18.03CAD 18.20CAD 18.03CAD 18.104,739
2026-03-10CAD 18.44CAD 18.44CAD 18.44CAD 18.440
2026-03-09CAD 18.44CAD 18.44CAD 18.44CAD 18.440
2026-03-06CAD 18.44CAD 18.44CAD 18.44CAD 18.440
2026-03-05CAD 18.50CAD 18.51CAD 18.15CAD 18.4413,565
2026-03-04CAD 18.23CAD 18.25CAD 18.08CAD 18.084,889
2026-03-03CAD 18.20CAD 18.20CAD 18.19CAD 18.201,200
2026-03-02CAD 18.05CAD 18.25CAD 18.05CAD 18.2511,129
2026-02-27CAD 18.15CAD 18.44CAD 18.14CAD 18.44112,115
2026-02-26CAD 18.11CAD 18.14CAD 18.11CAD 18.126,258
2026-02-25CAD 18.24CAD 18.24CAD 18.15CAD 18.2010,224
2026-02-24CAD 18.21CAD 18.21CAD 18.15CAD 18.15600
2026-02-23CAD 18.05CAD 18.10CAD 18.04CAD 18.102,890
2026-02-20CAD 17.95CAD 18.05CAD 17.95CAD 17.9810,388
2026-02-19CAD 17.90CAD 18.01CAD 17.89CAD 17.9934,160
2026-02-18CAD 17.90CAD 17.90CAD 17.90CAD 17.90315
2026-02-17CAD 17.85CAD 17.85CAD 17.85CAD 17.850
2026-02-13CAD 17.80CAD 17.87CAD 17.69CAD 17.8543,140
2026-02-12CAD 17.95CAD 17.95CAD 17.89CAD 17.894,100
2026-02-11CAD 17.90CAD 17.90CAD 17.80CAD 17.8019,875
2026-02-10CAD 17.91CAD 17.91CAD 17.90CAD 17.901,500
2026-02-09CAD 17.92CAD 17.92CAD 17.81CAD 17.815,200
2026-02-06CAD 17.85CAD 17.85CAD 17.80CAD 17.801,400
2026-02-05CAD 17.89CAD 17.89CAD 17.85CAD 17.86700
2026-02-04CAD 17.96CAD 17.96CAD 17.80CAD 17.809,020
2026-02-03CAD 17.95CAD 17.99CAD 17.95CAD 17.951,240
2026-02-02CAD 17.99CAD 17.99CAD 17.99CAD 17.990
2026-01-30CAD 17.99CAD 17.99CAD 17.99CAD 17.992,858
2026-01-29CAD 17.91CAD 17.91CAD 17.90CAD 17.901,400
2026-01-28CAD 17.81CAD 18.00CAD 17.81CAD 18.002,650
2026-01-27CAD 17.95CAD 17.95CAD 17.82CAD 17.822,244
2026-01-26CAD 17.97CAD 17.97CAD 17.90CAD 17.924,515
2026-01-23CAD 17.95CAD 17.96CAD 17.95CAD 17.966,400
2026-01-22CAD 17.96CAD 17.96CAD 17.95CAD 17.951,369
2026-01-21CAD 17.93CAD 18.03CAD 17.92CAD 18.032,500
2026-01-20CAD 17.96CAD 17.99CAD 17.95CAD 17.959,136
2026-01-19CAD 18.04CAD 18.05CAD 17.98CAD 18.051,000
2026-01-16CAD 18.23CAD 18.23CAD 18.02CAD 18.027,973
2026-01-15CAD 18.17CAD 18.17CAD 18.17CAD 18.17100
2026-01-14CAD 18.11CAD 18.22CAD 18.10CAD 18.107,905
2026-01-13CAD 18.12CAD 18.15CAD 18.12CAD 18.14550
2026-01-12CAD 18.18CAD 18.20CAD 18.15CAD 18.2013,000
2026-01-09CAD 18.05CAD 18.18CAD 18.05CAD 18.187,788
2026-01-08CAD 18.10CAD 18.11CAD 18.10CAD 18.11100,800
2026-01-07CAD 18.04CAD 18.15CAD 18.04CAD 18.159,200
2026-01-06CAD 17.99CAD 18.13CAD 17.99CAD 18.13300
2026-01-05CAD 18.20CAD 18.20CAD 18.04CAD 18.09104,000
2026-01-02CAD 18.15CAD 18.15CAD 18.15CAD 18.150
2025-12-31CAD 18.07CAD 18.15CAD 17.99CAD 18.154,410
2025-12-30CAD 18.13CAD 18.14CAD 18.01CAD 18.011,900
2025-12-29CAD 17.92CAD 17.92CAD 17.92CAD 17.921,000
2025-12-24CAD 18.00CAD 18.00CAD 18.00CAD 18.000
2025-12-23CAD 17.91CAD 18.05CAD 17.88CAD 18.002,700
2025-12-22CAD 17.99CAD 17.99CAD 17.99CAD 17.99297
2025-12-19CAD 18.06CAD 18.07CAD 17.98CAD 18.002,100
2025-12-18CAD 17.96CAD 17.97CAD 17.96CAD 17.97400
2025-12-17CAD 17.91CAD 17.97CAD 17.88CAD 17.9514,500
2025-12-16CAD 17.90CAD 17.90CAD 17.75CAD 17.7527,000
2025-12-15CAD 17.75CAD 17.92CAD 17.75CAD 17.902,700
2025-12-12CAD 17.80CAD 18.09CAD 17.80CAD 18.092,000
2025-12-11CAD 17.74CAD 17.95CAD 17.74CAD 17.951,100
2025-12-10CAD 17.80CAD 17.94CAD 17.78CAD 17.9148,729
2025-12-09CAD 17.95CAD 17.95CAD 17.78CAD 17.8826,200
2025-12-08CAD 17.96CAD 17.96CAD 17.88CAD 17.931,654
2025-12-05CAD 18.10CAD 18.10CAD 17.99CAD 18.008,596
2025-12-04CAD 18.30CAD 18.30CAD 18.18CAD 18.24164,850
2025-12-03CAD 18.24CAD 18.32CAD 18.19CAD 18.3016,250
2025-12-02CAD 18.14CAD 18.24CAD 18.05CAD 18.248,200
2025-12-01CAD 18.24CAD 18.24CAD 18.20CAD 18.202,705
2025-11-28CAD 18.14CAD 18.25CAD 18.13CAD 18.2511,369
2025-11-27CAD 18.15CAD 18.15CAD 18.15CAD 18.150
2025-11-26CAD 18.05CAD 18.15CAD 18.05CAD 18.155,600
2025-11-25CAD 17.99CAD 18.02CAD 17.95CAD 18.0011,575
2025-11-24CAD 17.71CAD 17.97CAD 17.71CAD 17.955,779
2025-11-21CAD 17.61CAD 17.71CAD 17.61CAD 17.711,100
2025-11-20CAD 17.93CAD 17.93CAD 17.73CAD 17.733,300
2025-11-19CAD 17.81CAD 17.81CAD 17.75CAD 17.762,647
2025-11-18CAD 17.91CAD 17.99CAD 17.91CAD 17.983,400
2025-11-17CAD 17.81CAD 17.85CAD 17.81CAD 17.85800
2025-11-14CAD 17.85CAD 17.85CAD 17.85CAD 17.857,900
2025-11-13CAD 17.80CAD 17.90CAD 17.80CAD 17.902,406
2025-11-12CAD 17.79CAD 17.89CAD 17.79CAD 17.8911,630
2025-11-11CAD 17.65CAD 17.67CAD 17.65CAD 17.6750,300
2025-11-10CAD 17.62CAD 17.62CAD 17.57CAD 17.581,000
2025-11-07CAD 17.59CAD 17.59CAD 17.56CAD 17.56106,700
2025-11-06CAD 17.67CAD 17.67CAD 17.48CAD 17.482,204
2025-11-05CAD 17.48CAD 17.59CAD 17.48CAD 17.59500
2025-11-04CAD 17.40CAD 17.40CAD 17.40CAD 17.400
2025-11-03CAD 17.45CAD 17.50CAD 17.40CAD 17.4081,200
2025-10-31CAD 17.31CAD 17.49CAD 17.25CAD 17.499,856
2025-10-30CAD 17.28CAD 17.30CAD 17.23CAD 17.232,902
2025-10-29CAD 17.28CAD 17.28CAD 17.28CAD 17.280
2025-10-28CAD 17.22CAD 17.28CAD 17.22CAD 17.2853,104
2025-10-27CAD 17.19CAD 17.32CAD 17.19CAD 17.202,216
2025-10-24CAD 17.26CAD 17.26CAD 17.15CAD 17.15800
2025-10-23CAD 17.25CAD 17.29CAD 17.16CAD 17.2950,610
2025-10-22CAD 17.25CAD 17.42CAD 17.07CAD 17.2425,600
2025-10-21CAD 17.28CAD 17.29CAD 17.27CAD 17.2855,700
2025-10-20CAD 17.07CAD 17.28CAD 17.07CAD 17.281,500
2025-10-17CAD 17.29CAD 17.30CAD 17.15CAD 17.159,657
2025-10-16CAD 17.06CAD 17.29CAD 17.06CAD 17.2027,907