TC Energy Corp Pref Series 5 (TRP_pc)

TRP_pc
🏛️ Kanada →
17.46
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.30 11.45 11.30 11.45 0.0M
2023-12-28 11.25 11.25 11.25 11.25 0.0M
2023-12-27 11.20 11.27 11.10 11.27 0.0M
2023-12-22 11.29 11.34 11.27 11.27 0.0M
2023-12-21 11.35 11.35 11.25 11.25 0.0M
2023-12-20 11.10 11.28 11.10 11.25 0.1M
2023-12-19 11.40 11.40 11.23 11.23 0.0M
2023-12-18 11.17 11.38 11.17 11.28 0.0M
2023-12-15 11.42 11.42 11.32 11.38 0.0M
2023-12-14 11.00 11.37 11.00 11.37 0.0M
2023-12-13 10.95 11.06 10.90 11.06 0.0M
2023-12-12 11.10 11.10 11.00 11.03 0.0M
2023-12-11 10.97 11.03 10.94 11.02 0.0M
2023-12-08 11.00 11.06 10.91 10.98 0.0M
2023-12-07 11.03 11.05 11.00 11.00 0.0M
2023-12-06 11.05 11.15 11.03 11.03 0.0M
2023-12-05 11.17 11.17 11.14 11.14 0.0M
2023-12-04 11.69 11.70 11.33 11.59 0.0M
2023-12-01 11.46 11.46 11.45 11.45 0.0M
2023-11-30 11.40 11.56 11.40 11.56 0.0M
2023-11-29 11.30 11.49 11.30 11.49 0.0M
2023-11-28 11.41 11.44 11.26 11.26 0.0M
2023-11-27 11.30 11.43 11.21 11.43 0.0M
2023-11-24 11.19 11.19 11.19 11.19 0.0M
2023-11-22 10.93 11.27 10.93 11.09 0.0M
2023-11-21 10.84 10.92 10.80 10.91 0.0M
2023-11-20 10.82 10.85 10.70 10.74 0.0M
2023-11-17 10.70 10.78 10.70 10.78 0.0M
2023-11-16 10.72 10.72 10.59 10.60 0.0M
2023-11-15 10.75 10.75 10.59 10.59 0.0M
2023-11-14 10.75 10.77 10.75 10.75 0.0M
2023-11-13 11.29 11.29 10.71 10.71 0.0M
2023-11-09 10.63 10.83 10.63 10.83 0.0M
2023-11-08 10.71 10.74 10.63 10.72 0.0M
2023-11-07 10.58 10.60 10.57 10.60 0.0M
2023-11-06 10.33 10.59 10.31 10.59 0.0M
2023-11-03 10.40 10.64 10.40 10.59 0.0M
2023-11-02 10.25 10.40 10.19 10.19 0.0M
2023-11-01 9.99 10.25 9.99 10.25 0.0M
2023-10-31 10.01 10.19 10.01 10.19 0.0M
2023-10-30 9.99 10.01 9.92 10.01 0.0M
2023-10-27 9.96 10.01 9.91 10.01 0.0M
2023-10-26 10.03 10.03 10.00 10.01 0.0M
2023-10-25 10.11 10.20 10.00 10.00 0.0M
2023-10-24 10.07 10.16 10.06 10.15 0.0M
2023-10-23 10.01 10.23 10.01 10.01 0.0M
2023-10-20 10.02 10.10 10.01 10.01 0.0M
2023-10-19 10.01 10.19 10.00 10.03 0.0M
2023-10-18 10.23 10.23 9.98 10.13 0.1M
2023-10-17 10.26 10.26 10.07 10.07 0.0M
2023-10-16 10.30 10.30 10.25 10.26 0.0M
2023-10-13 10.25 10.26 10.25 10.25 0.0M
2023-10-12 10.25 10.35 10.20 10.26 0.0M
2023-10-11 10.15 10.25 10.15 10.25 0.0M
2023-10-10 10.36 10.37 10.24 10.25 0.0M
2023-10-06 9.99 10.09 9.99 10.07 0.0M
2023-10-05 10.11 10.11 9.99 10.00 0.0M
2023-10-04 10.11 10.22 10.08 10.11 0.0M
2023-10-03 10.22 10.24 10.11 10.24 0.0M
2023-10-02 10.22 10.22 10.22 10.22 0.0M
2023-09-29 10.20 10.28 10.20 10.28 0.0M
2023-09-28 10.30 10.30 10.25 10.29 0.0M
2023-09-27 10.46 10.46 10.16 10.25 0.0M
2023-09-26 10.42 10.42 10.32 10.32 0.0M
2023-09-25 10.55 10.55 10.55 10.55 0.0M
2023-09-22 10.30 10.30 10.27 10.27 0.0M
2023-09-21 10.33 10.38 10.33 10.34 0.0M
2023-09-20 10.19 10.27 10.19 10.26 0.0M
2023-09-19 10.16 10.24 10.15 10.17 0.0M
2023-09-18 10.10 10.14 10.10 10.12 0.0M
2023-09-15 10.10 10.20 10.10 10.15 0.0M
2023-09-14 10.11 10.15 10.07 10.09 0.0M
2023-09-13 10.15 10.17 10.06 10.17 0.1M
2023-09-12 10.21 10.27 10.20 10.20 0.0M
2023-09-11 10.20 10.20 10.12 10.12 0.0M
2023-09-08 10.26 10.30 10.21 10.21 0.0M
2023-09-07 10.33 10.34 10.33 10.34 0.0M
2023-09-06 10.54 10.54 10.40 10.40 0.0M
2023-09-05 10.32 10.46 10.32 10.46 0.0M
2023-09-01 10.26 10.45 10.26 10.45 0.0M
2023-08-31 10.35 10.42 10.35 10.42 0.0M
2023-08-30 10.57 10.57 10.32 10.34 0.0M
2023-08-29 10.38 10.38 10.18 10.18 0.0M
2023-08-28 10.20 10.20 10.13 10.15 0.0M
2023-08-25 10.20 10.20 10.20 10.20 0.0M
2023-08-24 10.30 10.30 10.24 10.24 0.0M
2023-08-23 10.26 10.31 10.25 10.25 0.0M
2023-08-22 10.51 10.51 10.29 10.29 0.0M
2023-08-21 10.65 10.65 10.51 10.51 0.0M
2023-08-18 10.66 10.66 10.65 10.65 0.0M
2023-08-17 10.86 10.92 10.56 10.56 0.0M
2023-08-16 10.87 10.87 10.85 10.85 0.0M
2023-08-15 10.90 10.91 10.90 10.91 0.0M
2023-08-14 10.85 10.90 10.85 10.85 0.0M
2023-08-11 11.00 11.00 10.84 10.84 0.0M
2023-08-10 11.00 11.00 10.85 10.85 0.0M
2023-08-09 11.16 11.16 11.00 11.00 0.0M
2023-08-08 11.50 11.51 11.15 11.15 0.0M
2023-08-04 11.31 11.31 11.12 11.15 0.0M
2023-08-03 11.20 11.39 10.87 10.87 0.0M
2023-08-02 11.46 11.46 11.20 11.20 0.0M
2023-08-01 11.10 11.11 11.10 11.10 0.0M
2023-07-31 11.23 11.23 11.11 11.11 0.0M
2023-07-28 11.26 11.31 11.25 11.30 0.0M
2023-07-27 11.41 11.55 11.40 11.40 0.0M
2023-07-26 11.79 11.79 11.52 11.52 0.0M
2023-07-25 11.63 11.63 11.62 11.62 0.0M
2023-07-24 11.78 11.78 11.76 11.76 0.0M
2023-07-21 11.82 12.00 11.82 12.00 0.0M
2023-07-20 11.40 11.78 11.40 11.78 0.0M
2023-07-19 11.66 11.67 11.66 11.66 0.0M
2023-07-18 11.70 11.70 11.70 11.70 0.0M
2023-07-14 11.30 11.70 11.30 11.70 0.2M
2023-07-13 11.19 11.25 11.19 11.21 0.0M
2023-07-12 10.87 11.14 10.87 11.06 0.0M
2023-07-11 10.85 11.00 10.85 11.00 0.0M
2023-07-10 10.84 10.85 10.83 10.85 0.0M
2023-07-07 10.65 10.75 10.65 10.75 0.1M
2023-07-06 10.74 10.74 10.62 10.65 0.0M
2023-07-05 10.67 10.70 10.60 10.70 0.0M
2023-07-04 10.55 10.55 10.55 10.55 0.0M
2023-06-30 10.78 10.82 10.64 10.74 0.0M
2023-06-29 10.75 10.76 10.64 10.64 0.0M
2023-06-28 10.61 10.75 10.61 10.75 0.0M
2023-06-27 10.70 10.70 10.62 10.69 0.0M
2023-06-26 10.70 10.80 10.70 10.70 0.0M
2023-06-23 10.63 10.78 10.62 10.78 0.0M
2023-06-22 10.68 10.68 10.65 10.65 0.0M
2023-06-21 10.51 10.67 10.40 10.67 0.0M
2023-06-20 10.73 10.73 10.50 10.51 0.0M
2023-06-19 10.78 10.78 10.78 10.78 0.0M
2023-06-15 10.75 10.80 10.70 10.80 0.0M
2023-06-14 10.71 10.75 10.69 10.69 0.0M
2023-06-13 10.70 10.73 10.70 10.73 0.0M
2023-06-12 10.78 10.78 10.77 10.77 0.0M
2023-06-09 10.80 10.84 10.76 10.77 0.0M
2023-06-08 10.68 10.84 10.68 10.84 0.0M
2023-06-07 10.69 10.79 10.69 10.79 0.0M
2023-06-06 10.70 10.71 10.65 10.65 0.0M
2023-06-05 10.60 10.80 10.60 10.80 0.0M
2023-06-02 10.65 10.70 10.60 10.65 0.0M
2023-06-01 10.70 10.70 10.65 10.65 0.0M
2023-05-31 10.70 10.75 10.70 10.70 0.0M
2023-05-30 10.49 10.67 10.49 10.65 0.0M
2023-05-29 10.21 10.48 10.20 10.36 0.0M
2023-05-26 10.35 10.35 10.20 10.20 0.0M
2023-05-25 10.50 10.50 10.21 10.21 0.0M
2023-05-24 10.54 10.57 10.50 10.50 0.0M
2023-05-23 10.69 10.81 10.67 10.77 0.0M
2023-05-19 10.72 10.74 10.61 10.61 0.0M
2023-05-18 10.60 10.78 10.58 10.78 0.0M
2023-05-17 10.69 10.70 10.61 10.61 0.0M
2023-05-16 10.70 10.71 10.69 10.70 0.0M
2023-05-15 10.83 10.84 10.70 10.70 0.0M
2023-05-12 10.97 10.97 10.87 10.89 0.0M
2023-05-10 11.30 11.30 11.30 11.30 0.0M
2023-05-09 11.25 11.25 10.99 11.08 0.0M
2023-05-08 11.30 11.30 11.29 11.29 0.0M
2023-05-05 11.65 11.65 11.30 11.30 0.0M
2023-05-03 11.29 11.34 11.00 11.34 0.0M
2023-05-02 11.46 11.46 11.27 11.27 0.0M
2023-05-01 11.61 11.61 11.35 11.36 0.0M
2023-04-28 11.50 11.56 11.50 11.56 0.0M
2023-04-27 11.35 11.73 11.24 11.73 0.0M
2023-04-26 11.45 11.46 11.40 11.40 0.0M
2023-04-25 11.50 11.60 11.50 11.60 0.0M
2023-04-24 11.70 11.70 11.52 11.52 0.0M
2023-04-21 11.42 11.68 11.42 11.64 0.0M
2023-04-20 11.50 11.50 11.41 11.41 0.0M
2023-04-19 11.51 11.63 11.50 11.52 0.0M
2023-04-18 11.67 11.67 11.50 11.50 0.0M
2023-04-17 11.76 11.76 11.51 11.51 0.0M
2023-04-14 11.78 11.78 11.71 11.71 0.0M
2023-04-13 11.73 11.73 11.71 11.71 0.0M
2023-04-12 11.40 11.78 11.40 11.70 0.0M
2023-04-11 11.40 11.49 11.40 11.49 0.0M
2023-04-10 11.34 11.35 11.34 11.35 0.0M
2023-04-06 11.18 11.18 11.15 11.15 0.0M
2023-04-05 11.17 11.42 11.17 11.42 0.0M
2023-04-04 11.10 11.15 11.09 11.15 0.0M
2023-04-03 11.20 11.20 11.20 11.20 0.0M
2023-03-31 11.20 11.27 11.14 11.26 0.0M
2023-03-30 11.03 11.22 11.03 11.22 0.0M
2023-03-29 11.25 11.25 11.01 11.15 0.0M
2023-03-28 11.20 11.29 11.20 11.29 0.0M
2023-03-27 11.00 11.10 10.99 11.10 0.0M
2023-03-24 11.08 11.08 10.96 10.97 0.0M
2023-03-23 11.33 11.33 11.24 11.24 0.0M
2023-03-22 11.37 11.47 11.34 11.34 0.0M
2023-03-21 11.10 11.53 11.10 11.53 0.0M
2023-03-20 11.12 11.12 11.01 11.03 0.0M
2023-03-17 11.15 11.15 11.10 11.12 0.0M
2023-03-16 10.80 11.07 10.80 11.07 0.0M
2023-03-15 11.54 11.54 10.81 10.84 0.0M
2023-03-14 11.57 11.57 11.57 11.57 0.0M
2023-03-13 11.66 11.69 11.50 11.68 0.0M
2023-03-10 11.52 11.86 11.50 11.86 0.0M
2023-03-09 11.83 11.83 11.60 11.60 0.0M
2023-03-08 11.70 11.87 11.70 11.85 0.0M
2023-03-07 11.90 11.90 11.72 11.87 0.0M
2023-03-06 11.85 11.95 11.85 11.88 0.0M
2023-03-03 12.01 12.02 11.99 12.00 0.0M
2023-03-02 12.13 12.13 12.08 12.10 0.0M
2023-03-01 12.12 12.15 12.12 12.13 0.0M
2023-02-28 12.12 12.12 12.12 12.12 0.0M
2023-02-27 12.13 12.15 12.03 12.10 0.0M
2023-02-24 12.04 12.12 12.03 12.12 0.0M
2023-02-23 12.15 12.15 11.98 12.10 0.0M
2023-02-22 12.15 12.15 12.02 12.02 0.0M
2023-02-21 12.24 12.24 12.10 12.15 0.0M
2023-02-17 12.36 12.36 12.25 12.25 0.0M
2023-02-16 12.27 12.31 12.27 12.31 0.0M
2023-02-15 12.24 12.35 12.24 12.35 0.0M
2023-02-14 12.20 12.24 12.20 12.24 0.0M
2023-02-13 12.14 12.20 12.14 12.20 0.0M
2023-02-10 12.25 12.25 12.11 12.11 0.0M
2023-02-09 12.24 12.24 12.24 12.24 0.0M
2023-02-08 12.21 12.21 12.21 12.21 0.0M
2023-02-07 12.25 12.25 12.25 12.25 0.0M
2023-02-06 12.22 12.30 12.18 12.21 0.0M
2023-02-03 12.33 12.34 12.29 12.29 0.1M
2023-02-02 11.97 12.33 11.97 12.33 0.0M
2023-02-01 12.12 12.12 12.11 12.11 0.0M
2023-01-31 12.33 12.33 12.12 12.12 0.0M
2023-01-30 11.97 11.97 11.97 11.97 0.0M
2023-01-27 11.97 12.13 11.97 12.13 0.0M
2023-01-26 11.90 12.15 11.90 12.14 0.0M
2023-01-25 12.43 12.43 11.91 11.91 0.0M
2023-01-24 12.32 12.48 12.20 12.20 0.0M
2023-01-23 12.15 12.26 12.12 12.26 0.0M
2023-01-20 12.35 12.35 12.13 12.13 0.0M
2023-01-19 12.43 12.43 12.25 12.25 0.0M
2023-01-18 12.41 12.46 12.41 12.46 0.0M
2023-01-17 12.86 12.86 12.30 12.30 0.0M
2023-01-13 12.60 12.60 12.36 12.36 0.0M
2023-01-12 12.46 12.50 12.36 12.36 0.0M
2023-01-11 12.30 12.47 12.30 12.47 0.0M
2023-01-10 12.10 12.17 12.10 12.16 0.0M
2023-01-09 12.01 12.01 12.01 12.01 0.0M
2023-01-06 11.88 11.99 11.88 11.99 0.0M
2023-01-05 11.80 11.80 11.65 11.65 0.0M
2023-01-04 11.35 11.57 11.35 11.57 0.0M
2023-01-03 11.55 11.55 11.55 11.55 0.0M