TC Energy Corp Pref Series 4 (TRP_ph)

TRP_ph
🏛️ Kanada →
16.11
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 12.91 12.91 12.90 12.91 0.0M
2023-12-28 12.95 13.04 12.95 13.04 0.0M
2023-12-27 12.90 12.95 12.90 12.95 0.0M
2023-12-21 12.97 12.98 12.97 12.98 0.0M
2023-12-20 12.74 12.74 12.59 12.67 0.0M
2023-12-19 12.76 12.76 12.69 12.69 0.0M
2023-12-18 12.76 12.76 12.76 12.76 0.0M
2023-12-15 12.88 12.97 12.88 12.97 0.0M
2023-12-14 12.69 12.70 12.68 12.70 0.0M
2023-12-13 12.60 12.60 12.60 12.60 0.0M
2023-12-12 12.66 12.66 12.64 12.64 0.0M
2023-12-08 12.80 12.80 12.69 12.69 0.0M
2023-12-07 12.79 12.80 12.70 12.74 0.0M
2023-12-06 13.03 13.03 12.88 12.88 0.0M
2023-12-05 12.78 13.15 12.78 13.15 0.0M
2023-12-04 13.17 13.18 13.15 13.18 0.0M
2023-12-01 13.15 13.19 13.04 13.18 0.0M
2023-11-30 13.20 13.32 13.18 13.19 0.0M
2023-11-29 13.05 13.27 13.05 13.12 0.0M
2023-11-28 13.30 13.50 13.29 13.50 0.0M
2023-11-27 13.29 13.40 13.27 13.31 0.0M
2023-11-24 13.25 13.30 13.20 13.30 0.0M
2023-11-23 13.21 13.40 13.21 13.29 0.0M
2023-11-22 13.05 13.19 13.05 13.19 0.0M
2023-11-21 13.02 13.05 12.99 13.05 0.0M
2023-11-20 13.00 13.05 13.00 13.00 0.0M
2023-11-17 12.91 12.91 12.79 12.81 0.0M
2023-11-16 12.98 13.10 12.90 12.90 0.0M
2023-11-15 12.85 12.85 12.85 12.85 0.0M
2023-11-13 13.09 13.09 12.85 12.85 0.0M
2023-11-10 12.96 12.96 12.85 12.85 0.0M
2023-11-09 12.79 12.95 12.70 12.95 0.0M
2023-11-08 12.43 12.78 12.42 12.78 0.0M
2023-11-07 12.61 12.61 12.61 12.61 0.0M
2023-11-06 12.69 12.70 12.65 12.65 0.0M
2023-11-03 12.65 12.65 12.65 12.65 0.0M
2023-11-02 12.30 12.53 12.29 12.46 0.0M
2023-11-01 12.30 12.30 12.29 12.30 0.0M
2023-10-31 12.25 12.25 12.24 12.24 0.0M
2023-10-30 12.25 12.25 12.25 12.25 0.0M
2023-10-27 12.25 12.25 12.15 12.15 0.0M
2023-10-26 12.30 12.40 12.30 12.35 0.0M
2023-10-25 12.31 12.58 12.31 12.40 0.0M
2023-10-24 12.45 12.59 12.44 12.44 0.0M
2023-10-23 12.32 12.32 12.21 12.23 0.0M
2023-10-20 12.31 12.31 12.31 12.31 0.0M
2023-10-19 12.32 12.32 12.31 12.31 0.0M
2023-10-18 12.38 12.38 12.38 12.38 0.0M
2023-10-17 12.47 12.47 12.45 12.45 0.0M
2023-10-16 12.46 12.70 12.46 12.55 0.0M
2023-10-13 12.50 12.50 12.50 12.50 0.0M
2023-10-12 12.66 12.66 12.60 12.60 0.0M
2023-10-11 12.55 12.65 12.55 12.65 0.0M
2023-10-10 12.56 12.64 12.55 12.64 0.0M
2023-10-06 12.64 12.64 12.50 12.50 0.0M
2023-10-05 12.47 12.64 12.45 12.64 0.0M
2023-10-04 12.64 12.65 12.46 12.46 0.0M
2023-10-03 12.64 12.65 12.60 12.65 0.0M
2023-09-29 12.59 12.59 12.40 12.40 0.0M
2023-09-22 12.41 12.41 12.35 12.35 0.0M
2023-09-21 12.40 12.40 12.39 12.39 0.0M
2023-09-20 12.60 12.60 12.50 12.50 0.0M
2023-09-19 12.61 12.61 12.45 12.45 0.0M
2023-09-18 12.38 12.70 12.38 12.70 0.0M
2023-09-15 12.47 12.47 12.40 12.40 0.0M
2023-09-14 12.47 12.49 12.47 12.49 0.0M
2023-09-13 12.40 12.50 12.40 12.50 0.0M
2023-09-12 12.49 12.50 12.18 12.50 0.0M
2023-09-11 12.20 12.40 12.11 12.40 0.0M
2023-09-08 12.21 12.21 12.21 12.21 0.0M
2023-09-07 12.35 12.35 12.30 12.30 0.0M
2023-09-06 12.39 12.40 12.35 12.35 0.0M
2023-09-05 12.31 12.31 12.31 12.31 0.0M
2023-09-01 12.58 12.58 12.16 12.58 0.0M
2023-08-31 12.50 12.50 12.50 12.50 0.0M
2023-08-30 12.61 12.61 12.50 12.60 0.0M
2023-08-29 12.80 12.88 12.70 12.88 0.0M
2023-08-28 12.80 12.80 12.75 12.75 0.0M
2023-08-25 12.95 12.95 12.75 12.80 0.0M
2023-08-24 12.85 12.94 12.77 12.94 0.0M
2023-08-23 12.95 12.95 12.89 12.90 0.0M
2023-08-22 12.95 12.95 12.79 12.88 0.0M
2023-08-21 12.99 12.99 12.83 12.95 0.0M
2023-08-18 13.01 13.20 12.96 12.96 0.0M
2023-08-17 13.20 13.20 13.09 13.19 0.0M
2023-08-16 13.05 13.41 13.05 13.10 0.0M
2023-08-15 13.10 13.10 13.10 13.10 0.0M
2023-08-14 13.10 13.10 12.96 12.96 0.0M
2023-08-11 13.05 13.20 13.05 13.06 0.0M
2023-08-10 13.06 13.20 13.05 13.20 0.0M
2023-08-09 13.01 13.20 12.97 13.00 0.0M
2023-08-08 13.20 13.20 12.97 12.97 0.0M
2023-08-04 13.10 13.10 13.00 13.01 0.0M
2023-08-03 12.96 12.96 12.95 12.96 0.0M
2023-08-02 13.10 13.19 12.95 12.95 0.0M
2023-08-01 13.07 13.08 13.06 13.06 0.0M
2023-07-28 13.10 13.10 13.05 13.05 0.0M
2023-07-27 13.10 13.15 13.10 13.10 0.0M
2023-07-26 13.11 13.11 13.08 13.08 0.0M
2023-07-25 13.15 13.20 13.15 13.20 0.0M
2023-07-24 13.15 13.16 13.15 13.15 0.0M
2023-07-21 13.14 13.14 13.08 13.11 0.0M
2023-07-19 13.15 13.15 13.05 13.15 0.0M
2023-07-18 13.10 13.15 13.10 13.15 0.0M
2023-07-17 13.15 13.20 13.08 13.15 0.0M
2023-07-14 13.24 13.25 13.00 13.25 0.0M
2023-07-13 13.11 13.25 13.00 13.21 0.0M
2023-07-12 13.00 13.21 13.00 13.21 0.0M
2023-07-11 13.05 13.05 12.93 12.93 0.0M
2023-07-10 12.96 12.96 12.95 12.95 0.0M
2023-07-07 12.95 13.00 12.90 12.99 0.0M
2023-07-06 12.95 12.95 12.95 12.95 0.0M
2023-07-05 13.00 13.00 12.95 12.95 0.0M
2023-07-04 13.05 13.05 13.05 13.05 0.0M
2023-06-30 12.94 12.95 12.94 12.95 0.0M
2023-06-29 12.90 12.94 12.88 12.88 0.0M
2023-06-28 12.95 12.95 12.94 12.94 0.0M
2023-06-27 12.96 12.96 12.84 12.94 0.0M
2023-06-26 13.00 13.00 13.00 13.00 0.0M
2023-06-23 13.00 13.00 13.00 13.00 0.0M
2023-06-22 12.95 12.95 12.95 12.95 0.0M
2023-06-21 12.90 12.93 12.82 12.93 0.0M
2023-06-20 12.90 12.95 12.90 12.95 0.0M
2023-06-19 12.90 12.93 12.90 12.92 0.0M
2023-06-16 13.00 13.00 13.00 13.00 0.0M
2023-06-15 12.99 12.99 12.99 12.99 0.0M
2023-06-14 13.00 13.00 12.90 12.96 0.0M
2023-06-13 12.95 12.95 12.95 12.95 0.0M
2023-06-12 13.00 13.00 12.99 12.99 0.0M
2023-06-09 13.01 13.01 12.99 13.00 0.0M
2023-06-08 12.91 12.91 12.90 12.90 0.0M
2023-06-07 12.99 12.99 12.90 12.90 0.0M
2023-06-06 12.99 12.99 12.88 12.90 0.0M
2023-06-05 12.99 12.99 12.99 12.99 0.0M
2023-06-02 12.90 12.94 12.90 12.94 0.0M
2023-05-31 12.85 12.85 12.85 12.85 0.0M
2023-05-30 13.02 13.02 12.95 12.95 0.0M
2023-05-29 13.10 13.10 13.02 13.02 0.0M
2023-05-26 12.94 13.00 12.93 12.98 0.0M
2023-05-25 13.01 13.01 12.94 12.94 0.0M
2023-05-24 12.96 12.96 12.96 12.96 0.0M
2023-05-23 12.98 12.98 12.98 12.98 0.0M
2023-05-18 12.95 12.99 12.93 12.94 0.0M
2023-05-16 13.00 13.30 12.95 13.05 0.0M
2023-05-15 12.81 12.98 12.81 12.98 0.0M
2023-05-12 13.29 13.29 12.81 12.81 0.0M
2023-05-10 12.85 12.85 12.85 12.85 0.0M
2023-05-09 12.91 12.91 12.76 12.85 0.0M
2023-05-05 13.05 13.06 12.90 12.91 0.0M
2023-05-04 13.04 13.04 13.00 13.00 0.0M
2023-05-03 13.10 13.10 13.02 13.02 0.0M
2023-05-02 13.16 13.16 13.01 13.01 0.0M
2023-04-27 12.94 12.94 12.94 12.94 0.0M
2023-04-26 13.20 13.20 13.01 13.01 0.0M
2023-04-25 13.15 13.15 13.00 13.00 0.0M
2023-04-20 13.20 13.45 13.20 13.45 0.0M
2023-04-19 13.21 13.21 13.20 13.20 0.0M
2023-04-18 13.10 13.10 13.10 13.10 0.0M
2023-04-17 13.08 13.08 13.06 13.06 0.0M
2023-04-14 13.25 13.25 13.25 13.25 0.0M
2023-04-13 12.92 13.00 12.91 12.91 0.0M
2023-04-12 12.95 12.95 12.87 12.95 0.0M
2023-04-10 13.09 13.09 13.09 13.09 0.0M
2023-04-06 12.76 13.00 12.75 12.95 0.0M
2023-04-05 13.07 13.07 13.05 13.05 0.0M
2023-04-03 13.30 13.30 13.22 13.22 0.0M
2023-03-31 13.13 13.37 13.11 13.37 0.0M
2023-03-29 13.44 13.44 13.40 13.40 0.0M
2023-03-28 13.46 13.46 13.46 13.46 0.0M
2023-03-24 13.51 13.53 13.48 13.48 0.0M
2023-03-23 13.76 13.76 13.76 13.76 0.0M
2023-03-21 13.53 13.60 13.53 13.60 0.0M
2023-03-17 13.75 13.75 13.75 13.75 0.0M
2023-03-16 13.54 13.70 13.54 13.70 0.0M
2023-03-15 13.77 13.77 13.76 13.76 0.0M
2023-03-14 13.76 13.99 13.76 13.99 0.0M
2023-03-13 14.12 14.12 13.99 13.99 0.0M
2023-03-10 14.15 14.15 14.05 14.05 0.0M
2023-03-09 14.34 14.34 14.16 14.16 0.0M
2023-03-08 14.25 14.27 14.25 14.27 0.0M
2023-03-07 14.30 14.30 14.30 14.30 0.0M
2023-03-06 14.44 14.44 14.29 14.29 0.0M
2023-03-03 14.45 14.45 14.45 14.45 0.0M
2023-03-02 14.52 14.52 14.45 14.45 0.0M
2023-02-28 14.54 14.54 14.54 14.54 0.0M
2023-02-27 14.40 14.49 14.36 14.36 0.0M
2023-02-24 14.55 14.65 14.55 14.65 0.0M
2023-02-23 14.48 14.48 14.48 14.48 0.0M
2023-02-22 14.65 14.65 14.65 14.65 0.0M
2023-02-21 14.54 14.55 14.50 14.55 0.0M
2023-02-17 14.40 14.54 14.40 14.40 0.0M
2023-02-16 14.36 14.36 14.36 14.36 0.0M
2023-02-15 14.49 14.50 14.49 14.49 0.0M
2023-02-14 14.40 14.40 14.39 14.39 0.0M
2023-02-13 14.43 14.43 14.35 14.35 0.0M
2023-02-10 14.26 14.58 14.26 14.58 0.0M
2023-02-07 14.55 14.55 14.26 14.26 0.0M
2023-02-03 14.25 14.25 14.25 14.25 0.0M
2023-02-02 14.15 14.15 14.15 14.15 0.0M
2023-01-30 14.40 14.40 14.40 14.40 0.0M
2023-01-27 14.40 14.40 14.33 14.33 0.0M
2023-01-26 14.31 14.35 14.31 14.35 0.0M
2023-01-25 14.50 14.50 14.45 14.45 0.0M
2023-01-24 14.40 14.40 14.40 14.40 0.0M
2023-01-23 14.60 14.60 14.60 14.60 0.0M
2023-01-20 14.65 14.65 14.60 14.60 0.0M
2023-01-19 14.58 14.60 14.58 14.60 0.0M
2023-01-17 14.34 14.61 14.34 14.61 0.0M
2023-01-12 14.05 14.35 14.05 14.35 0.0M
2023-01-11 13.90 13.90 13.87 13.90 0.0M
2023-01-10 13.88 13.90 13.88 13.88 0.0M
2023-01-09 13.73 13.75 13.54 13.75 0.0M
2023-01-06 13.45 13.45 13.45 13.45 0.0M