TC Energy Corporation (TSX:TRP)
Canada
· Delayed Price · Currency is CAD 75.52
-0.96 (-1.26%)
At close: Dec 5, 2025
TC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.30 | 76.30 | 75.42 | 75.52 | 75.52 | -1.26% | 3,920,817 |
| Dec 4, 2025 | 75.33 | 76.61 | 75.20 | 76.48 | 76.48 | 2.14% | 7,332,456 |
| Dec 3, 2025 | 75.35 | 75.62 | 74.50 | 74.88 | 74.88 | -0.48% | 3,440,181 |
| Dec 2, 2025 | 76.24 | 76.71 | 74.86 | 75.24 | 75.24 | -0.90% | 5,324,899 |
| Dec 1, 2025 | 75.51 | 76.90 | 75.43 | 75.92 | 75.92 | 0.56% | 2,780,250 |
| Nov 28, 2025 | 76.00 | 76.47 | 75.35 | 75.50 | 75.50 | -0.42% | 1,578,351 |
| Nov 27, 2025 | 75.73 | 76.12 | 75.73 | 75.82 | 75.82 | 0.03% | 293,291 |
| Nov 26, 2025 | 75.91 | 76.09 | 75.42 | 75.80 | 75.80 | 0.13% | 1,261,789 |
| Nov 25, 2025 | 76.26 | 76.26 | 75.38 | 75.70 | 75.70 | -0.25% | 2,535,871 |
| Nov 24, 2025 | 75.89 | 76.12 | 75.10 | 75.89 | 75.89 | -0.12% | 3,884,388 |
| Nov 21, 2025 | 76.89 | 76.89 | 75.80 | 75.98 | 75.98 | -0.68% | 2,246,328 |
| Nov 20, 2025 | 77.00 | 77.40 | 76.02 | 76.50 | 76.50 | -0.43% | 1,367,499 |
| Nov 19, 2025 | 75.74 | 76.91 | 75.68 | 76.83 | 76.83 | 1.48% | 1,701,403 |
| Nov 18, 2025 | 76.20 | 76.79 | 75.45 | 75.71 | 75.71 | -1.17% | 2,276,601 |
| Nov 17, 2025 | 77.64 | 77.73 | 76.57 | 76.61 | 76.61 | -1.08% | 1,916,397 |
| Nov 14, 2025 | 76.04 | 77.56 | 75.83 | 77.45 | 77.45 | 1.41% | 3,061,115 |
| Nov 13, 2025 | 76.90 | 77.17 | 75.75 | 76.37 | 76.37 | -0.46% | 4,379,800 |
| Nov 12, 2025 | 75.07 | 76.88 | 74.85 | 76.72 | 76.72 | 2.33% | 2,692,078 |
| Nov 11, 2025 | 74.82 | 75.33 | 74.54 | 74.97 | 74.97 | 0.27% | 3,654,421 |
| Nov 10, 2025 | 73.20 | 75.22 | 72.93 | 74.77 | 74.77 | 2.06% | 3,482,634 |
| Nov 7, 2025 | 72.63 | 73.31 | 71.30 | 73.26 | 73.26 | 2.79% | 4,728,039 |
| Nov 6, 2025 | 70.25 | 71.38 | 70.14 | 71.27 | 71.27 | 0.24% | 5,625,655 |
| Nov 5, 2025 | 70.33 | 71.17 | 70.08 | 71.10 | 71.10 | 1.34% | 3,594,318 |
| Nov 4, 2025 | 69.92 | 70.28 | 69.41 | 70.16 | 70.16 | -0.24% | 6,858,677 |
| Nov 3, 2025 | 70.44 | 71.07 | 70.10 | 70.33 | 70.33 | -0.07% | 4,261,802 |
| Oct 31, 2025 | 70.70 | 70.94 | 70.28 | 70.38 | 70.38 | -0.34% | 2,304,320 |
| Oct 30, 2025 | 70.30 | 71.16 | 70.27 | 70.62 | 70.62 | 0.51% | 3,431,333 |
| Oct 29, 2025 | 70.87 | 71.15 | 70.06 | 70.26 | 70.26 | -0.85% | 4,648,077 |
| Oct 28, 2025 | 70.83 | 71.13 | 70.37 | 70.86 | 70.86 | 0.25% | 3,417,043 |
| Oct 27, 2025 | 70.31 | 70.89 | 70.03 | 70.68 | 70.68 | 0.18% | 6,165,577 |
| Oct 24, 2025 | 71.51 | 71.84 | 69.79 | 70.55 | 70.55 | -1.08% | 4,684,013 |
| Oct 23, 2025 | 72.60 | 72.77 | 71.18 | 71.32 | 71.32 | -1.63% | 6,936,035 |
| Oct 22, 2025 | 72.09 | 72.70 | 71.89 | 72.50 | 72.50 | 0.68% | 7,915,861 |
| Oct 21, 2025 | 72.27 | 72.29 | 71.69 | 72.01 | 72.01 | -0.44% | 6,255,169 |
| Oct 20, 2025 | 72.17 | 72.75 | 72.14 | 72.33 | 72.33 | 0.32% | 3,987,521 |
| Oct 17, 2025 | 72.33 | 72.52 | 71.79 | 72.10 | 72.10 | -0.32% | 3,585,923 |
| Oct 16, 2025 | 72.51 | 72.70 | 72.00 | 72.33 | 72.33 | -0.48% | 2,208,881 |
| Oct 15, 2025 | 73.11 | 73.87 | 72.67 | 72.68 | 72.68 | -0.57% | 5,807,240 |
| Oct 14, 2025 | 73.83 | 74.12 | 72.74 | 73.10 | 73.10 | -1.12% | 9,840,765 |
| Oct 10, 2025 | 74.27 | 74.91 | 73.77 | 73.93 | 73.93 | 0.04% | 7,764,691 |
| Oct 9, 2025 | 75.46 | 75.67 | 73.79 | 73.90 | 73.90 | -2.34% | 5,970,269 |
| Oct 8, 2025 | 76.40 | 76.40 | 75.27 | 75.67 | 75.67 | -0.81% | 5,096,909 |
| Oct 7, 2025 | 76.20 | 76.69 | 75.79 | 76.29 | 76.29 | 0.43% | 4,172,795 |
| Oct 6, 2025 | 77.25 | 77.26 | 75.88 | 75.96 | 75.96 | -1.21% | 6,158,351 |
| Oct 3, 2025 | 75.56 | 77.23 | 75.38 | 76.89 | 76.89 | 1.50% | 9,983,718 |
| Oct 2, 2025 | 75.13 | 76.14 | 75.13 | 75.75 | 75.75 | 0.84% | 14,918,163 |
| Oct 1, 2025 | 75.31 | 76.45 | 75.06 | 75.12 | 75.12 | -0.73% | 5,205,668 |
| Sep 30, 2025 | 74.41 | 75.72 | 74.36 | 75.67 | 75.67 | 1.73% | 6,841,253 |
| Sep 29, 2025 | 73.57 | 74.45 | 73.42 | 74.38 | 74.38 | -0.07% | 8,584,937 |
| Sep 26, 2025 | 74.94 | 75.50 | 74.34 | 74.43 | 73.58 | -0.59% | 9,427,985 |
| Sep 25, 2025 | 74.43 | 75.18 | 74.28 | 74.87 | 74.01 | 0.59% | 7,780,038 |
| Sep 24, 2025 | 73.61 | 74.81 | 73.61 | 74.43 | 73.58 | 0.88% | 12,425,859 |
| Sep 23, 2025 | 73.21 | 73.97 | 72.68 | 73.78 | 72.94 | 0.89% | 11,123,585 |
| Sep 22, 2025 | 72.48 | 73.71 | 72.23 | 73.13 | 72.29 | 0.92% | 11,076,872 |
| Sep 19, 2025 | 75.00 | 75.00 | 72.12 | 72.46 | 71.63 | -0.26% | 10,564,706 |
| Sep 18, 2025 | 72.06 | 72.78 | 71.91 | 72.65 | 71.82 | 0.69% | 5,267,582 |
| Sep 17, 2025 | 71.75 | 72.31 | 71.75 | 72.15 | 71.33 | 0.71% | 2,958,042 |
| Sep 16, 2025 | 71.88 | 72.01 | 71.44 | 71.64 | 70.82 | -0.47% | 4,145,814 |
| Sep 15, 2025 | 72.23 | 72.50 | 71.72 | 71.98 | 71.16 | -0.65% | 6,127,772 |
| Sep 12, 2025 | 71.96 | 72.69 | 71.82 | 72.45 | 71.62 | 0.54% | 1,224,732 |
| Sep 11, 2025 | 71.93 | 72.18 | 71.64 | 72.06 | 71.24 | 0.06% | 5,558,740 |
| Sep 10, 2025 | 71.97 | 72.53 | 71.70 | 72.02 | 71.20 | 0.32% | 6,022,247 |
| Sep 9, 2025 | 71.52 | 72.17 | 71.35 | 71.79 | 70.97 | 0.20% | 3,080,153 |
| Sep 8, 2025 | 71.51 | 71.96 | 71.02 | 71.65 | 70.83 | -0.25% | 3,932,944 |
| Sep 5, 2025 | 71.25 | 71.89 | 70.69 | 71.83 | 71.01 | 1.07% | 3,202,978 |
| Sep 4, 2025 | 71.99 | 72.35 | 70.93 | 71.07 | 70.26 | -1.13% | 4,426,269 |
| Sep 3, 2025 | 71.09 | 72.05 | 70.87 | 71.88 | 71.06 | 0.84% | 2,882,192 |
| Sep 2, 2025 | 71.51 | 71.75 | 70.90 | 71.28 | 70.47 | -0.34% | 4,014,558 |
| Aug 29, 2025 | 71.19 | 71.78 | 70.91 | 71.52 | 70.70 | 0.69% | 4,444,538 |
| Aug 28, 2025 | 70.42 | 71.23 | 70.18 | 71.03 | 70.22 | 0.47% | 3,400,420 |
| Aug 27, 2025 | 70.32 | 70.98 | 70.32 | 70.70 | 69.89 | 0.28% | 3,367,898 |
| Aug 26, 2025 | 70.16 | 70.57 | 69.72 | 70.50 | 69.69 | 0.14% | 4,285,042 |
| Aug 25, 2025 | 70.63 | 70.77 | 70.18 | 70.40 | 69.60 | -0.56% | 3,158,205 |
| Aug 22, 2025 | 71.70 | 72.07 | 70.65 | 70.80 | 69.99 | -1.14% | 3,691,022 |
| Aug 21, 2025 | 71.19 | 71.95 | 71.19 | 71.62 | 70.80 | -0.46% | 3,751,697 |
| Aug 20, 2025 | 70.97 | 72.26 | 70.97 | 71.95 | 71.13 | 1.44% | 4,368,410 |
| Aug 19, 2025 | 69.86 | 71.04 | 69.60 | 70.93 | 70.12 | 1.81% | 1,813,338 |
| Aug 18, 2025 | 70.28 | 70.49 | 69.54 | 69.67 | 68.87 | -1.26% | 3,559,034 |
| Aug 15, 2025 | 70.53 | 70.81 | 70.19 | 70.56 | 69.75 | -0.30% | 1,555,198 |
| Aug 14, 2025 | 70.27 | 71.00 | 70.10 | 70.77 | 69.96 | 0.75% | 3,131,110 |
| Aug 13, 2025 | 69.32 | 70.50 | 69.10 | 70.24 | 69.44 | 1.72% | 3,071,308 |
| Aug 12, 2025 | 68.87 | 69.30 | 68.31 | 69.05 | 68.26 | 0.23% | 2,048,694 |
| Aug 11, 2025 | 67.99 | 69.22 | 67.97 | 68.89 | 68.10 | 1.35% | 2,482,786 |
| Aug 8, 2025 | 68.45 | 68.62 | 67.82 | 67.97 | 67.19 | -0.54% | 1,468,269 |
| Aug 7, 2025 | 68.22 | 68.57 | 67.94 | 68.34 | 67.56 | -0.12% | 2,033,151 |
| Aug 6, 2025 | 67.65 | 68.50 | 66.67 | 68.42 | 67.64 | 1.48% | 4,200,804 |
| Aug 5, 2025 | 67.97 | 68.24 | 66.95 | 67.42 | 66.65 | 0.99% | 3,580,920 |
| Aug 1, 2025 | 66.03 | 66.88 | 65.74 | 66.76 | 66.00 | 0.91% | 2,240,896 |
| Jul 31, 2025 | 65.00 | 66.69 | 64.91 | 66.16 | 65.40 | 1.75% | 3,890,454 |
| Jul 30, 2025 | 64.70 | 65.16 | 64.70 | 65.02 | 64.28 | 0.43% | 3,646,859 |
| Jul 29, 2025 | 64.04 | 64.87 | 64.04 | 64.74 | 64.00 | 0.62% | 4,081,816 |
| Jul 28, 2025 | 64.71 | 64.80 | 64.21 | 64.34 | 63.61 | -0.62% | 4,119,259 |
| Jul 25, 2025 | 64.96 | 65.30 | 64.65 | 64.74 | 64.00 | -0.25% | 5,687,868 |
| Jul 24, 2025 | 65.30 | 65.61 | 64.84 | 64.90 | 64.16 | -0.78% | 4,730,972 |
| Jul 23, 2025 | 65.05 | 65.61 | 64.99 | 65.41 | 64.66 | 0.26% | 4,865,988 |
| Jul 22, 2025 | 64.79 | 65.33 | 64.77 | 65.24 | 64.49 | 0.57% | 5,466,464 |
| Jul 21, 2025 | 65.67 | 65.75 | 64.70 | 64.87 | 64.13 | -0.99% | 10,012,613 |
| Jul 18, 2025 | 65.71 | 66.10 | 65.41 | 65.52 | 64.77 | -0.11% | 5,091,442 |
| Jul 17, 2025 | 65.94 | 66.30 | 65.38 | 65.59 | 64.84 | -0.98% | 10,263,911 |
| Jul 16, 2025 | 66.65 | 66.95 | 65.99 | 66.24 | 65.48 | -0.67% | 5,348,933 |