TC Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	72.020	73.110	71.890	72.310	50.923	10,927,656
2022-04-04	71.860	72.160	71.310	71.900	50.634	19,147,257
2022-04-01	70.530	71.520	70.520	71.460	50.324	11,679,211
2022-03-31	71.150	71.490	70.460	70.510	49.655	5,940,474
2022-03-30	71.960	71.960	70.900	71.360	50.254	12,638,208
2022-03-29	71.750	72.780	71.100	72.630	50.514	16,140,051
2022-03-28	72.170	72.740	71.840	72.010	50.083	8,480,797
2022-03-25	71.100	72.570	71.040	72.370	50.334	17,763,173
2022-03-24	71.450	71.870	70.650	71.060	49.423	14,039,187
2022-03-23	70.720	71.100	70.500	70.720	49.186	16,416,495
2022-03-22	70.710	71.200	70.280	70.370	48.943	7,428,116
2022-03-21	69.130	70.760	69.100	70.550	49.068	4,853,457
2022-03-18	68.800	69.370	68.600	68.810	47.858	10,340,541
2022-03-17	68.560	69.660	68.220	68.900	47.920	3,748,230
2022-03-16	69.610	69.610	67.870	68.060	47.336	3,431,306
2022-03-15	68.000	69.520	67.570	69.330	48.219	2,415,265
2022-03-14	69.370	69.590	68.470	68.650	47.746	8,797,611
2022-03-11	71.240	71.590	69.650	69.660	48.449	4,930,905
2022-03-10	71.440	72.300	71.230	71.670	49.847	5,527,125
2022-03-09	71.590	72.370	71.070	71.350	49.624	4,877,920
2022-03-08	71.840	73.170	71.490	72.030	50.097	5,503,978
2022-03-07	72.000	72.460	71.120	71.430	49.680	7,931,639
2022-03-04	70.150	71.960	70.120	71.730	49.888	6,187,629
2022-03-03	69.460	70.560	69.460	70.210	48.831	3,116,138
2022-03-02	68.400	69.780	68.390	69.490	48.331	2,728,458
2022-03-01	68.000	68.700	67.540	68.130	47.385	2,304,578
2022-02-28	66.550	68.110	66.360	68.100	47.364	6,348,229
2022-02-25	65.510	67.000	65.510	66.680	46.376	2,657,044
2022-02-24	66.340	66.650	65.460	65.880	45.820	5,262,419
2022-02-23	66.250	66.820	66.090	66.580	46.307	3,569,199
2022-02-22	66.700	67.000	65.570	66.250	46.077	4,910,391
2022-02-18	66.570	67.010	66.240	66.810	46.467	3,574,684
2022-02-17	66.310	67.120	66.150	66.600	46.321	2,881,051
2022-02-16	66.500	66.850	65.910	66.490	46.244	5,943,327
2022-02-15	66.110	67.340	66.110	67.160	46.710	4,237,382
2022-02-14	66.910	66.940	65.700	66.630	46.341	4,805,847
2022-02-11	65.640	67.110	65.460	66.890	46.522	3,563,166
2022-02-10	65.730	66.370	65.450	65.540	45.583	1,902,088
2022-02-09	65.500	65.880	65.180	65.850	45.799	3,463,668
2022-02-08	64.530	65.430	64.530	65.160	45.319	3,594,759
2022-02-07	64.590	65.030	64.120	64.970	45.187	3,328,298
2022-02-04	64.700	65.240	64.380	64.530	44.881	2,083,313
2022-02-03	64.750	64.950	64.350	64.440	44.818	1,785,587
2022-02-02	64.420	65.270	64.260	65.040	45.236	3,240,757
2022-02-01	65.760	65.780	64.350	64.410	44.797	4,551,892
2022-01-31	65.720	66.050	65.340	65.640	45.653	4,388,549
2022-01-28	64.720	65.650	64.510	65.610	45.632	5,121,015
2022-01-27	64.400	65.100	63.990	64.720	45.013	3,293,962
2022-01-26	63.890	64.740	63.700	64.100	44.582	2,833,990
2022-01-25	62.160	63.760	61.640	63.380	44.081	3,735,175
2022-01-24	62.500	63.100	61.220	62.370	43.379	10,958,262
2022-01-21	63.110	63.800	62.820	63.090	43.879	5,117,724
2022-01-20	63.350	64.150	63.340	63.800	44.373	4,210,176
2022-01-19	63.400	63.670	62.220	63.650	44.269	2,964,752
2022-01-18	62.980	63.360	62.590	63.250	43.991	4,701,852
2022-01-17	62.740	63.630	62.700	63.290	44.018	7,958,516
2022-01-14	62.590	63.030	61.970	62.800	43.678	3,501,624
2022-01-13	63.370	64.140	63.220	63.590	44.227	2,403,637
2022-01-12	62.850	63.440	62.730	63.400	44.095	2,500,941
2022-01-11	62.260	63.100	62.030	62.860	43.719	5,378,481

← NewerPage 20 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.