TC Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	54.300	54.530	53.850	54.050	39.175	12,727,175
2022-12-19	55.290	55.380	53.920	54.310	39.363	7,842,124
2022-12-16	55.440	55.790	54.460	55.170	39.987	12,130,407
2022-12-15	57.250	57.370	55.930	56.560	40.994	5,167,857
2022-12-14	58.620	58.620	57.340	57.400	41.603	7,920,340
2022-12-13	58.260	58.680	58.110	58.590	42.465	5,467,448
2022-12-12	57.880	58.070	57.370	57.850	41.929	8,038,048
2022-12-09	57.900	58.300	57.710	57.740	41.849	3,938,888
2022-12-08	58.350	58.350	57.410	57.990	42.031	4,255,592
2022-12-07	58.000	58.500	57.870	58.050	42.074	6,285,371
2022-12-06	57.710	58.220	57.600	58.090	42.103	7,619,543
2022-12-05	58.040	58.920	57.690	57.740	41.849	5,809,273
2022-12-02	58.450	58.570	57.390	58.190	42.175	11,546,035
2022-12-01	59.910	60.130	58.780	58.780	42.603	5,575,503
2022-11-30	61.130	61.260	59.510	59.600	43.197	15,252,249
2022-11-29	65.720	65.770	61.170	61.260	44.401	9,184,523
2022-11-28	65.500	65.750	65.110	65.380	47.387	4,340,281
2022-11-25	65.710	66.190	65.570	65.970	47.814	1,436,522
2022-11-24	65.140	65.450	64.840	65.250	47.292	1,502,012
2022-11-23	64.530	65.280	64.430	65.170	47.234	4,676,401
2022-11-22	64.290	65.140	64.150	64.850	47.003	4,290,367
2022-11-21	64.360	64.360	63.040	63.790	46.234	4,346,972
2022-11-18	63.990	64.640	63.940	64.000	46.386	3,586,532
2022-11-17	64.110	64.690	63.620	64.000	46.386	3,246,352
2022-11-16	63.540	64.580	63.400	64.500	46.749	3,274,874
2022-11-15	63.490	64.070	63.120	63.550	46.060	2,243,694
2022-11-14	63.970	64.280	63.080	63.110	45.741	5,280,629
2022-11-11	63.350	64.190	62.870	64.020	46.401	2,849,348
2022-11-10	62.440	63.280	61.990	63.140	45.763	4,378,566
2022-11-09	61.190	62.720	60.950	61.660	44.690	3,925,176
2022-11-08	60.050	60.360	59.600	60.160	43.603	1,548,086
2022-11-07	60.290	60.630	59.570	60.060	43.531	2,319,826
2022-11-04	60.790	60.980	59.730	60.060	43.531	3,618,784
2022-11-03	59.910	60.450	59.510	60.060	43.531	1,886,292
2022-11-02	59.510	60.970	59.480	60.360	43.748	5,463,279
2022-11-01	60.550	60.700	59.540	59.620	43.212	1,132,323
2022-10-31	59.200	60.140	59.160	59.840	43.371	4,194,928
2022-10-28	60.520	60.570	59.090	59.520	43.139	3,124,914
2022-10-27	59.510	60.570	59.320	60.240	43.661	4,404,894
2022-10-26	58.310	59.340	58.240	59.000	42.762	4,541,251
2022-10-25	58.070	58.290	57.380	58.160	42.154	3,323,910
2022-10-24	59.050	59.220	58.060	58.210	42.190	5,511,767
2022-10-21	57.920	59.010	57.750	58.730	42.567	3,281,017
2022-10-20	58.740	58.830	57.690	57.820	41.907	6,989,206
2022-10-19	58.400	58.690	57.940	58.450	42.364	5,281,507
2022-10-18	58.370	58.770	57.460	58.390	42.320	4,480,038
2022-10-17	57.140	57.720	56.500	57.030	41.335	14,082,408
2022-10-14	56.990	57.370	56.160	56.200	40.733	6,897,497
2022-10-13	54.670	57.120	54.600	56.980	41.298	6,431,711
2022-10-12	54.910	55.510	54.640	54.780	39.704	6,992,168
2022-10-11	55.600	55.940	54.970	55.250	40.045	14,828,368
2022-10-07	55.890	57.280	55.750	56.590	41.016	4,409,392
2022-10-06	57.500	57.540	55.590	55.960	40.559	5,478,199
2022-10-05	59.000	59.000	57.050	57.830	41.915	5,948,153
2022-10-04	58.410	59.300	58.070	58.740	42.574	5,998,067
2022-10-03	56.770	58.510	56.720	57.840	41.922	8,818,783
2022-09-30	56.410	56.840	55.600	55.640	40.327	5,702,755
2022-09-29	57.680	57.680	55.790	56.470	40.929	8,660,047
2022-09-28	57.250	58.120	56.760	57.970	41.364	6,190,042
2022-09-27	58.860	59.090	57.420	57.660	41.143	6,878,080

← NewerPage 17 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.