TC Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	59.010	59.600	57.830	58.060	41.428	25,247,236
2022-09-23	61.650	61.710	58.960	59.210	42.249	13,168,937
2022-09-22	62.930	63.430	62.500	62.510	44.604	9,676,089
2022-09-21	63.350	63.720	62.520	62.660	44.711	6,541,740
2022-09-20	62.840	63.090	62.300	62.940	44.910	11,026,825
2022-09-19	61.670	63.130	61.550	63.050	44.989	11,927,023
2022-09-16	62.830	63.040	62.010	62.390	44.518	10,322,770
2022-09-15	63.650	63.670	62.970	63.180	45.082	2,826,530
2022-09-14	63.360	64.390	63.300	63.810	45.531	5,635,508
2022-09-13	63.750	64.080	63.050	63.280	45.153	5,222,269
2022-09-12	63.500	64.360	63.470	64.010	45.674	8,371,536
2022-09-09	62.960	63.350	62.740	63.260	45.139	6,037,340
2022-09-08	62.970	62.990	62.100	62.390	44.518	3,581,595
2022-09-07	61.480	62.910	61.090	62.870	44.860	5,527,564
2022-09-06	63.360	63.470	61.830	61.930	44.190	9,108,172
2022-09-02	63.360	63.600	62.740	63.110	45.032	5,322,315
2022-09-01	63.010	63.130	62.180	62.940	44.910	4,652,596
2022-08-31	64.210	64.490	63.160	63.290	45.160	4,712,164
2022-08-30	66.090	66.470	64.770	64.940	46.338	1,970,761
2022-08-29	65.580	66.540	65.260	66.380	47.365	3,647,415
2022-08-26	66.120	66.140	65.480	65.740	46.908	1,557,630
2022-08-25	66.490	66.500	65.330	65.900	47.023	2,094,941
2022-08-24	66.000	66.490	65.950	66.370	47.358	2,723,193
2022-08-23	65.430	65.870	65.140	65.820	46.965	2,300,628
2022-08-22	64.100	65.100	63.960	65.080	46.437	1,727,775
2022-08-19	64.300	64.660	63.940	64.250	45.845	2,638,066
2022-08-18	64.150	64.840	64.140	64.420	45.967	3,302,080
2022-08-17	64.840	65.150	63.830	64.020	45.681	2,228,446
2022-08-16	64.850	65.120	64.390	64.960	46.352	2,124,779
2022-08-15	64.800	65.000	64.330	64.870	46.288	5,362,465
2022-08-12	64.680	65.560	64.640	65.320	46.609	4,483,988
2022-08-11	63.500	64.860	63.420	64.760	46.209	5,112,678
2022-08-10	62.650	63.430	62.180	63.260	45.139	6,812,370
2022-08-09	63.400	63.420	62.410	62.650	44.704	4,211,054
2022-08-08	63.050	63.620	62.820	63.220	45.110	4,880,772
2022-08-05	62.550	63.550	62.310	63.550	45.346	8,541,681
2022-08-04	66.090	66.400	65.450	65.630	46.830	1,890,021
2022-08-03	66.250	66.500	65.550	66.400	47.379	2,791,865
2022-08-02	67.010	68.080	65.850	65.980	47.080	3,947,993
2022-07-29	69.240	69.800	67.700	68.270	48.714	3,278,385
2022-07-28	71.440	71.440	68.700	69.410	49.527	4,701,523
2022-07-27	71.210	71.380	70.520	70.520	50.319	2,891,253
2022-07-26	70.920	71.260	70.550	70.720	50.462	6,240,833
2022-07-25	68.790	70.500	68.720	70.430	50.255	7,261,921
2022-07-22	68.080	68.720	67.820	68.630	48.970	1,366,752
2022-07-21	67.700	68.010	67.210	67.970	48.500	1,766,938
2022-07-20	67.950	68.030	67.390	67.940	48.478	3,455,769
2022-07-19	67.690	68.430	67.680	68.170	48.642	3,864,621
2022-07-18	66.900	67.910	66.540	67.670	48.286	7,689,202
2022-07-15	66.860	66.870	66.180	66.370	47.358	4,783,030
2022-07-14	65.430	66.460	64.300	66.280	47.294	10,917,893
2022-07-13	64.750	66.360	64.590	66.060	47.137	5,012,742
2022-07-12	66.370	66.620	65.220	65.300	46.594	3,839,281
2022-07-11	66.770	67.150	66.240	67.110	47.886	5,025,138
2022-07-08	67.210	67.410	66.560	67.040	47.836	5,118,492
2022-07-07	67.200	67.280	66.210	66.890	47.729	4,209,189
2022-07-06	66.790	66.810	65.110	66.340	47.336	6,821,914
2022-07-05	67.770	67.770	64.910	66.850	47.700	10,159,756
2022-07-04	66.510	67.660	66.050	66.950	47.772	2,653,204
2022-06-30	67.110	67.110	65.980	66.680	47.579	6,473,507

← NewerPage 18 of 21 · 1,255 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.