TC Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	52.030	52.050	51.400	51.560	41.552	4,297,607
2024-05-28	52.400	52.520	52.020	52.270	42.125	2,814,024
2024-05-27	52.440	52.700	52.440	52.560	42.358	596,439
2024-05-24	52.460	52.670	52.340	52.430	42.253	2,018,041
2024-05-23	53.150	53.310	52.290	52.360	42.197	3,833,137
2024-05-22	53.260	53.400	52.880	53.150	42.834	3,999,772
2024-05-21	53.200	53.640	53.020	53.440	43.067	5,507,927
2024-05-17	53.320	53.350	52.870	52.950	42.673	2,408,683
2024-05-16	52.970	53.380	52.900	53.250	42.914	4,843,584
2024-05-15	53.050	53.180	52.860	52.970	42.689	2,423,383
2024-05-14	52.960	53.140	52.290	52.830	42.576	3,057,997
2024-05-13	52.910	53.040	52.330	52.800	42.552	5,926,981
2024-05-10	52.430	52.930	52.420	52.780	42.536	3,430,977
2024-05-09	52.000	52.260	51.880	52.200	42.068	2,666,039
2024-05-08	51.240	52.060	51.200	52.000	41.907	2,537,580
2024-05-07	51.530	51.820	51.400	51.450	41.464	1,465,153
2024-05-06	51.450	51.870	51.160	51.390	41.415	5,349,850
2024-05-03	50.690	51.730	50.580	51.440	41.456	5,521,859
2024-05-02	49.320	49.970	49.230	49.810	40.142	2,447,407
2024-05-01	49.350	49.450	48.910	49.150	39.610	4,404,784
2024-04-30	49.120	49.420	48.630	49.320	39.747	7,714,653
2024-04-29	49.280	49.420	49.000	49.150	39.610	4,674,975
2024-04-26	49.340	49.570	49.130	49.300	39.731	4,146,002
2024-04-25	48.880	49.570	48.710	49.330	39.755	7,120,188
2024-04-24	49.160	49.470	48.830	49.170	39.626	4,142,382
2024-04-23	49.180	49.360	48.980	49.210	39.658	8,408,505
2024-04-22	49.100	49.510	48.790	49.190	39.642	16,559,873
2024-04-19	48.600	49.480	48.580	49.050	39.530	9,332,179
2024-04-18	48.350	48.840	48.120	48.540	39.118	8,625,930
2024-04-17	48.720	49.050	48.280	48.310	38.933	7,614,277
2024-04-16	49.510	49.690	48.590	48.600	39.167	8,115,167
2024-04-15	49.740	50.090	49.330	49.600	39.973	11,432,056
2024-04-12	50.230	50.650	49.650	49.730	40.078	12,224,090
2024-04-11	50.860	50.960	50.020	50.270	40.513	6,003,771
2024-04-10	51.860	51.920	50.680	50.830	40.964	7,479,017
2024-04-09	51.680	52.070	51.410	52.010	41.915	6,880,713
2024-04-08	51.930	52.090	51.540	51.700	41.665	7,346,061
2024-04-05	52.490	52.550	51.780	51.930	41.851	7,271,684
2024-04-04	53.160	53.420	52.430	52.530	42.334	7,167,469
2024-04-03	54.420	54.600	53.150	53.160	42.842	12,817,129
2024-04-02	54.510	55.010	54.020	54.300	43.760	23,844,063
2024-04-01	54.570	54.670	54.140	54.650	44.043	9,373,975
2024-03-28	53.990	54.540	53.830	54.440	43.873	11,796,151
2024-03-27	54.040	54.120	52.880	53.800	43.358	21,107,267
2024-03-26	54.860	55.170	54.850	54.910	43.478	7,149,478
2024-03-25	55.040	55.280	54.930	55.020	43.566	7,632,707
2024-03-22	54.800	55.010	54.650	54.970	43.526	8,153,123
2024-03-21	54.240	54.730	54.160	54.660	43.280	14,912,837
2024-03-20	54.580	55.150	53.900	54.040	42.790	26,386,580
2024-03-19	54.660	55.080	54.590	54.660	43.280	16,236,258
2024-03-18	54.500	54.680	54.100	54.520	43.170	10,049,507
2024-03-15	54.500	54.930	54.310	54.490	43.146	29,408,815
2024-03-14	55.020	55.020	54.220	54.670	43.288	12,456,325
2024-03-13	54.990	55.260	54.930	55.040	43.581	23,406,689
2024-03-12	54.850	54.940	54.610	54.900	43.471	6,111,606
2024-03-11	54.400	54.810	54.230	54.780	43.376	8,100,797
2024-03-08	54.280	54.400	54.010	54.280	42.980	4,491,447
2024-03-07	54.190	54.440	54.050	54.210	42.924	3,299,008
2024-03-06	54.560	54.680	54.020	54.140	42.869	3,545,833
2024-03-05	53.920	54.590	53.900	54.280	42.980	4,668,722

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.8780 CAD
2026-06-30	0.8780 CAD
2026-03-31	0.8780 CAD
2025-12-31	0.8500 CAD
2025-09-29	0.8500 CAD
2025-06-30	0.8500 CAD
2025-03-31	0.8500 CAD
2024-12-31	0.8230 CAD
2024-09-27	0.9600 CAD
2024-06-28	0.9600 CAD
2024-03-27	0.9600 CAD
2023-12-28	0.9300 CAD
2023-09-28	0.9300 CAD
2023-06-29	0.9300 CAD
2023-03-30	0.9300 CAD
2022-12-29	0.9000 CAD
2022-09-29	0.8993 CAD
2022-06-29	0.9000 CAD
2022-03-30	0.9000 CAD
2021-12-30	0.8700 CAD
2021-09-28	0.8700 CAD
2021-06-29	0.8700 CAD
2021-03-30	0.8700 CAD
2020-12-30	0.8100 CAD
2020-09-29	0.8100 CAD
2020-06-29	0.8100 CAD
2020-03-30	0.8100 CAD
2019-12-30	0.7500 CAD
2019-09-27	0.7500 CAD
2019-06-27	0.7500 CAD
2019-03-28	0.7500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.