TC Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	67.110	67.110	65.980	66.680	47.579	6,473,507
2022-06-29	68.190	68.610	67.170	67.300	48.021	4,603,231
2022-06-28	69.370	70.010	68.640	68.950	48.557	7,617,678
2022-06-27	67.310	68.710	67.100	68.280	48.085	14,308,500
2022-06-24	67.010	67.430	66.450	66.810	47.050	12,468,173
2022-06-23	67.100	67.590	65.900	66.400	46.761	5,360,929
2022-06-22	65.510	67.310	65.280	66.520	46.845	3,632,716
2022-06-21	67.070	67.680	66.710	66.970	47.162	6,463,085
2022-06-20	65.600	67.070	65.510	66.950	47.148	640,648
2022-06-17	66.310	66.850	63.880	65.320	46.000	10,515,842
2022-06-16	67.790	67.900	66.270	66.400	46.761	9,805,754
2022-06-15	70.190	70.430	68.120	68.980	48.578	11,405,180
2022-06-14	71.170	71.350	69.710	70.190	49.430	8,864,089
2022-06-13	71.610	71.820	70.010	70.880	49.916	7,090,240
2022-06-10	72.250	72.950	72.020	72.620	51.141	2,437,315
2022-06-09	73.560	73.820	72.600	72.710	51.205	5,366,853
2022-06-08	74.080	74.380	73.210	73.770	51.951	9,497,826
2022-06-07	73.250	73.980	73.230	73.960	52.085	4,859,710
2022-06-06	73.900	74.080	73.250	73.420	51.705	5,571,444
2022-06-03	73.990	74.440	73.710	73.870	52.021	4,783,469
2022-06-02	73.230	74.140	73.020	74.090	52.176	4,333,040
2022-06-01	73.450	73.770	72.680	73.520	51.775	3,398,616
2022-05-31	73.320	73.750	72.880	73.210	51.557	6,859,651
2022-05-30	73.170	73.640	73.010	73.390	51.683	1,475,575
2022-05-27	72.790	73.410	72.490	73.130	51.500	2,412,961
2022-05-26	73.010	73.180	72.490	72.930	51.359	2,931,842
2022-05-25	74.110	74.240	72.720	72.810	51.275	2,354,601
2022-05-24	74.050	74.080	72.890	73.990	52.106	3,220,353
2022-05-20	72.700	73.910	72.700	73.360	51.662	1,912,181
2022-05-19	72.480	73.430	72.070	73.130	51.500	1,401,308
2022-05-18	73.350	73.830	72.980	73.380	51.676	1,851,078
2022-05-17	72.740	73.300	72.290	73.260	51.592	1,890,021
2022-05-16	71.680	72.910	71.660	72.400	50.986	7,304,704
2022-05-13	71.490	71.890	71.100	71.550	50.388	2,289,988
2022-05-12	69.930	70.970	69.540	70.950	49.965	2,521,016
2022-05-11	70.190	70.940	69.550	69.830	49.176	3,843,778
2022-05-10	70.000	70.770	68.980	69.870	49.205	4,470,604
2022-05-09	70.800	70.960	69.220	69.670	49.064	2,377,418
2022-05-06	70.820	71.840	70.140	71.430	50.303	3,740,222
2022-05-05	71.770	71.910	69.890	70.460	49.620	2,609,763
2022-05-04	70.060	71.530	69.760	71.330	50.233	3,099,244
2022-05-03	68.390	69.780	68.330	69.400	48.874	2,376,870
2022-05-02	68.250	68.850	67.590	68.280	48.085	4,392,388
2022-04-29	70.710	70.800	67.690	67.950	47.852	6,628,732
2022-04-28	71.000	71.990	70.800	71.670	50.472	5,556,744
2022-04-27	70.490	70.990	70.030	70.610	49.726	3,711,919
2022-04-26	70.930	71.300	70.100	70.520	49.662	3,921,446
2022-04-25	71.310	71.710	70.100	71.160	50.113	7,170,760
2022-04-22	73.140	73.240	71.780	72.500	51.057	7,162,532
2022-04-21	72.530	73.730	71.910	73.150	51.514	4,509,219
2022-04-20	72.140	72.680	71.670	72.250	50.881	3,434,159
2022-04-19	72.200	72.770	72.120	72.390	50.979	2,315,328
2022-04-18	72.510	72.810	72.130	72.260	50.888	5,560,803
2022-04-14	72.270	72.860	72.270	72.450	51.022	7,851,887
2022-04-13	72.860	73.370	72.280	72.370	50.965	2,911,767
2022-04-12	72.400	73.000	72.070	72.180	50.831	3,813,940
2022-04-11	72.700	73.290	72.300	72.400	50.986	11,160,988
2022-04-08	74.140	74.390	73.620	73.780	51.958	1,853,052
2022-04-07	73.690	73.930	72.930	73.730	51.923	3,240,867
2022-04-06	72.280	73.690	72.250	73.650	51.867	2,765,098

← NewerPage 19 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.