TC Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	49.160	49.360	48.810	48.930	37.342	4,406,978
2023-09-08	49.000	49.190	48.630	49.050	37.434	5,635,618
2023-09-07	48.590	48.910	48.320	48.570	37.067	8,762,178
2023-09-06	48.500	48.730	47.350	48.500	37.014	12,775,552
2023-09-05	49.620	50.150	49.490	49.570	37.831	10,725,918
2023-09-01	49.190	49.740	48.910	49.510	37.785	6,395,949
2023-08-31	49.230	49.460	48.790	48.800	37.243	6,760,921
2023-08-30	49.040	49.360	48.940	49.100	37.472	2,944,019
2023-08-29	48.670	49.100	48.500	48.880	37.304	4,464,790
2023-08-28	48.230	48.670	48.150	48.510	37.022	7,993,181
2023-08-25	47.890	48.420	47.890	48.070	36.686	1,978,878
2023-08-24	47.920	48.070	47.660	47.660	36.373	5,162,811
2023-08-23	47.680	48.090	47.320	47.990	36.625	4,960,524
2023-08-22	48.220	48.440	47.630	47.840	36.510	2,280,992
2023-08-21	48.480	48.520	48.080	48.390	36.930	4,347,521
2023-08-18	48.150	48.580	47.930	48.440	36.968	2,110,847
2023-08-17	48.500	48.870	48.130	48.260	36.831	2,114,797
2023-08-16	48.160	48.640	48.100	48.370	36.915	1,522,197
2023-08-15	48.860	48.990	48.080	48.280	36.846	2,785,283
2023-08-14	49.250	49.350	48.860	49.110	37.479	3,114,273
2023-08-11	48.830	49.500	48.780	49.330	37.647	5,730,289
2023-08-10	49.030	49.280	48.520	48.780	37.228	4,417,400
2023-08-09	48.740	49.550	48.710	48.910	37.327	2,397,494
2023-08-08	48.100	48.560	47.910	48.540	37.044	4,273,693
2023-08-04	48.640	49.310	48.070	48.190	36.777	4,412,024
2023-08-03	48.230	48.590	47.700	48.530	37.037	4,459,305
2023-08-02	47.140	48.160	46.990	48.080	36.693	4,634,715
2023-08-01	47.310	47.400	46.600	47.390	36.167	9,617,838
2023-07-31	45.800	47.320	45.650	47.260	36.068	8,860,140
2023-07-28	46.780	47.300	43.700	45.250	34.534	23,886,517
2023-07-27	48.910	48.970	47.300	47.300	36.098	9,343,698
2023-07-26	48.500	49.100	48.150	48.940	37.350	13,048,157
2023-07-25	50.450	50.520	48.480	48.500	37.014	9,804,218
2023-07-24	51.570	51.570	50.070	50.890	38.838	11,799,222
2023-07-21	51.900	52.430	51.860	52.230	39.861	6,560,389
2023-07-20	50.940	51.910	50.880	51.900	39.609	7,997,569
2023-07-19	50.900	51.230	50.720	50.800	38.769	7,450,276
2023-07-18	50.900	51.070	50.400	50.540	38.571	7,326,424
2023-07-17	51.600	51.670	50.780	50.810	38.777	9,949,680
2023-07-14	52.240	52.380	51.640	51.670	39.433	6,383,553
2023-07-13	51.610	52.280	51.610	52.220	39.853	7,245,685
2023-07-12	52.000	52.040	51.220	51.630	39.403	6,740,517
2023-07-11	52.010	52.140	51.760	51.810	39.540	6,394,303
2023-07-10	52.170	52.170	51.660	51.780	39.517	7,201,915
2023-07-07	52.180	52.380	51.950	52.000	39.685	8,222,344
2023-07-06	52.440	52.480	52.180	52.390	39.983	6,518,593
2023-07-05	53.580	53.590	52.560	52.760	40.265	7,018,716
2023-07-04	53.570	53.700	53.180	53.410	40.761	3,546,930
2023-06-30	53.530	53.680	52.920	53.540	40.860	12,348,271
2023-06-29	52.700	53.100	52.410	52.820	40.311	9,596,885
2023-06-28	53.500	53.640	52.900	53.550	40.158	7,435,905
2023-06-27	53.790	53.930	53.160	53.390	40.038	11,302,391
2023-06-26	51.940	53.850	51.940	53.680	40.256	17,246,156
2023-06-23	53.120	53.170	51.790	51.810	38.853	6,104,805
2023-06-22	52.510	53.360	52.510	53.220	39.911	9,611,914
2023-06-21	53.590	54.040	53.270	53.510	40.128	9,756,060
2023-06-20	53.450	53.680	52.860	53.620	40.211	5,992,911
2023-06-19	53.610	53.750	53.250	53.450	40.083	1,000,903
2023-06-16	54.780	54.860	53.540	53.570	40.173	15,008,386
2023-06-15	54.570	54.760	54.380	54.460	40.841	10,886,409

← NewerPage 14 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.