TC Energy Corp (TRP)

TRP
🏛️ Kanada →
76.89
Letzte Aktualisierung: 2025-10-03
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
2022-12-30 48.72 49.31 48.64 49.17 5.0M
2022-12-29 48.61 49.13 48.61 48.92 14.1M
2022-12-28 50.87 50.87 49.43 49.59 12.0M
2022-12-23 49.57 50.63 49.49 50.42 14.7M
2022-12-22 50.06 50.06 48.76 49.27 14.3M
2022-12-21 49.84 50.34 49.72 50.07 6.3M
2022-12-20 49.46 49.67 49.05 49.24 11.6M
2022-12-19 50.36 50.45 49.12 49.47 7.1M
2022-12-16 50.50 50.82 49.61 50.26 11.1M
2022-12-15 52.15 52.26 50.94 51.52 4.7M
2022-12-14 53.40 53.40 52.23 52.29 7.2M
2022-12-13 53.07 53.45 52.93 53.37 5.0M
2022-12-12 52.72 52.90 52.26 52.70 7.3M
2022-12-09 52.74 53.11 52.57 52.60 3.6M
2022-12-08 53.15 53.15 52.30 52.82 3.9M
2022-12-07 52.83 53.29 52.71 52.88 5.7M
2022-12-06 52.57 53.03 52.47 52.92 6.9M
2022-12-05 52.87 53.67 52.55 52.60 5.3M
2022-12-02 53.24 53.35 52.28 53.01 10.5M
2022-12-01 54.57 54.77 53.54 53.54 5.1M
2022-11-30 55.68 55.80 54.21 54.29 13.9M
2022-11-29 59.87 59.91 55.72 55.80 8.4M
2022-11-28 59.67 59.89 59.31 59.56 4.0M
2022-11-25 59.86 60.29 59.73 60.09 1.3M
2022-11-24 59.34 59.62 59.06 59.44 1.4M
2022-11-23 58.78 59.46 58.69 59.36 4.3M
2022-11-22 58.56 59.34 58.44 59.07 3.9M
2022-11-21 58.63 58.63 57.42 58.11 4.0M
2022-11-18 58.29 58.88 58.24 58.30 3.3M
2022-11-17 58.40 58.93 57.95 58.30 3.0M
2022-11-16 57.88 58.83 57.75 58.75 3.0M
2022-11-15 57.83 58.36 57.50 57.89 2.0M
2022-11-14 58.27 58.55 57.46 57.49 4.8M
2022-11-11 57.71 58.48 57.27 58.32 2.6M
2022-11-10 56.88 57.64 56.47 57.52 4.0M
2022-11-09 55.74 57.13 55.52 56.17 3.6M
2022-11-08 54.70 54.98 54.29 54.80 1.4M
2022-11-07 54.92 55.23 54.26 54.71 2.0M
2022-11-04 55.37 55.55 54.41 54.71 3.3M
2022-11-03 54.57 55.07 54.21 54.71 1.7M
2022-11-02 54.21 55.54 54.18 54.98 5.0M
2022-11-01 55.16 55.29 54.24 54.31 1.0M
2022-10-31 53.93 54.78 53.89 54.51 3.8M
2022-10-28 55.13 55.17 53.83 54.22 2.8M
2022-10-27 54.21 55.17 54.04 54.87 4.0M
2022-10-26 53.12 54.05 53.05 53.74 4.1M
2022-10-25 52.90 53.10 52.27 52.98 3.0M
2022-10-24 53.79 53.94 52.89 53.02 5.0M
2022-10-21 52.76 53.75 52.61 53.50 3.0M
2022-10-20 53.51 53.59 52.55 52.67 6.4M
2022-10-19 53.20 53.46 52.78 53.24 4.8M
2022-10-18 53.17 53.53 52.34 53.19 4.1M
2022-10-17 52.05 52.58 51.47 51.95 12.8M
2022-10-14 51.91 52.26 51.16 51.19 6.3M
2022-10-13 49.80 52.03 49.74 51.90 5.9M
2022-10-12 50.02 50.57 49.77 49.90 6.4M
2022-10-11 50.65 50.96 50.07 50.33 13.5M
2022-10-07 50.91 52.18 50.78 51.55 4.0M
2022-10-06 52.38 52.41 50.64 50.98 5.0M
2022-10-05 53.74 53.74 51.97 52.68 5.4M
2022-10-04 53.21 54.02 52.90 53.51 5.5M
2022-10-03 51.71 53.30 51.67 52.69 8.0M
2022-09-30 51.38 51.78 50.65 50.68 5.2M
2022-09-29 52.54 52.54 50.82 51.44 7.9M
2022-09-28 52.15 52.94 51.70 52.81 5.6M
2022-09-27 53.62 53.83 52.30 52.52 6.3M
2022-09-26 53.75 54.29 52.68 52.89 23.0M
2022-09-23 56.16 56.21 53.71 53.94 12.0M
2022-09-22 57.32 57.78 56.93 56.94 8.8M
2022-09-21 57.71 58.04 56.95 57.08 6.0M
2022-09-20 57.24 57.47 56.75 57.33 10.1M
2022-09-19 56.18 57.51 56.07 57.43 10.9M
2022-09-16 57.23 57.42 56.49 56.83 9.4M
2022-09-15 57.98 57.99 57.36 57.55 2.6M
2022-09-14 57.72 58.65 57.66 58.13 5.1M
2022-09-13 58.07 58.37 57.43 57.64 4.8M
2022-09-12 57.84 58.63 57.82 58.31 7.6M
2022-09-09 57.35 57.71 57.15 57.62 5.5M
2022-09-08 57.36 57.38 56.57 56.83 3.3M
2022-09-07 56.00 57.31 55.65 57.27 5.0M
2022-09-06 63.46 63.46 61.84 61.93 8.3M
2022-09-02 63.38 63.56 62.75 63.11 4.9M
2022-09-01 62.94 63.12 62.23 62.97 1.6M
2022-08-31 64.16 64.16 63.18 63.29 4.3M
2022-08-30 66.47 66.47 64.78 64.94 1.8M
2022-08-29 65.58 66.53 65.28 66.38 3.3M
2022-08-26 66.05 66.12 65.48 65.74 1.4M
2022-08-25 66.50 66.50 65.41 65.90 1.9M
2022-08-24 66.14 66.47 65.98 66.37 2.5M
2022-08-23 65.32 65.85 65.18 65.82 2.1M
2022-08-22 64.10 65.08 63.99 65.08 1.6M
2022-08-19 64.34 64.59 63.96 64.25 2.4M
2022-08-18 64.27 64.83 64.21 64.42 3.0M
2022-08-17 64.94 64.94 63.85 64.02 1.9M
2022-08-16 64.81 65.11 64.39 64.96 1.9M
2022-08-15 64.81 64.92 64.34 64.87 4.9M
2022-08-12 64.81 65.55 64.70 65.32 4.1M
2022-08-11 63.50 64.85 63.43 64.76 4.7M
2022-08-10 62.66 63.42 62.32 63.26 6.2M
2022-08-09 63.33 63.41 62.42 62.65 3.8M
2022-08-08 63.05 63.60 62.81 63.22 4.4M
2022-08-05 62.51 63.55 62.39 63.55 7.7M
2022-08-04 66.19 66.35 65.46 65.63 1.7M
2022-08-03 66.16 66.50 65.55 66.40 2.5M
2022-08-02 67.22 67.79 65.86 65.98 3.6M
2022-07-29 69.34 69.73 67.70 68.27 3.0M
2022-07-28 70.51 70.88 68.80 69.41 4.3M
2022-07-27 71.17 71.37 70.57 70.63 1.6M
2022-07-26 70.95 71.24 70.55 70.72 5.7M
2022-07-25 68.74 70.48 68.74 70.43 6.6M
2022-07-22 68.10 68.72 67.84 68.63 1.2M
2022-07-21 67.76 67.99 67.23 67.97 1.6M
2022-07-20 67.74 68.03 67.44 67.94 3.2M
2022-07-19 67.88 68.43 67.86 68.17 3.5M
2022-07-18 66.91 67.90 66.64 67.67 6.9M
2022-07-15 66.85 66.86 66.18 66.37 4.4M
2022-07-14 65.43 66.46 64.33 66.28 10.0M
2022-07-13 64.74 66.34 64.72 66.06 4.6M
2022-07-12 66.41 66.62 65.22 65.30 3.5M
2022-07-11 66.73 67.12 66.31 67.11 4.6M
2022-07-08 67.10 67.40 66.58 67.04 4.7M
2022-07-07 66.94 67.24 66.22 66.89 3.8M
2022-07-06 66.76 66.76 65.15 66.34 6.1M
2022-07-05 67.48 67.57 64.93 66.85 9.3M
2022-07-04 66.65 67.61 66.10 66.95 2.4M
2022-06-30 67.00 67.00 65.99 66.63 2.7M
2022-06-29 68.37 68.59 67.19 67.30 4.2M
2022-06-28 69.37 69.95 68.67 68.95 6.9M
2022-06-27 67.10 68.70 67.10 68.28 13.0M
2022-06-24 66.81 67.42 66.50 66.90 1.9M
2022-06-23 67.05 67.54 65.92 66.40 4.9M
2022-06-22 65.45 67.28 65.45 66.52 3.3M
2022-06-21 67.11 67.67 66.73 66.97 5.8M
2022-06-20 65.60 67.02 65.60 66.95 0.6M
2022-06-17 66.44 66.84 63.93 65.32 9.6M
2022-06-16 67.78 67.80 66.28 66.40 8.9M
2022-06-15 70.21 70.42 68.16 68.98 10.4M
2022-06-14 71.02 71.15 69.77 70.19 8.1M
2022-06-13 71.73 71.78 70.09 70.88 6.5M
2022-06-10 72.23 72.95 72.04 72.62 2.2M
2022-06-09 73.48 73.80 72.63 72.71 4.8M
2022-06-08 74.02 74.38 73.21 73.77 8.7M
2022-06-07 73.23 73.98 73.23 73.96 4.4M
2022-06-06 73.90 74.04 73.25 73.42 5.1M
2022-06-03 73.81 74.42 73.73 73.87 4.4M
2022-06-02 73.44 74.13 73.04 74.09 3.9M
2022-06-01 73.40 73.69 72.70 73.52 3.1M
2022-05-31 73.34 73.74 72.91 73.21 6.2M
2022-05-30 73.15 73.62 73.01 73.39 1.3M
2022-05-27 73.00 73.40 72.53 73.13 2.2M
2022-05-26 73.00 73.11 72.51 72.93 2.7M
2022-05-25 74.11 74.11 72.77 72.81 2.1M
2022-05-24 73.64 73.99 72.89 73.99 2.9M
2022-05-20 73.00 73.88 72.97 73.36 1.7M
2022-05-19 72.45 73.42 72.13 73.13 1.3M
2022-05-18 73.44 73.80 72.98 73.38 1.7M
2022-05-17 72.77 73.28 72.34 73.26 1.7M
2022-05-16 71.66 72.91 71.66 72.40 6.7M
2022-05-13 71.50 71.85 71.12 71.55 2.1M
2022-05-12 69.97 70.95 69.58 70.95 2.3M
2022-05-11 70.49 70.92 69.57 69.83 3.5M
2022-05-10 70.00 70.75 69.00 69.87 4.1M
2022-05-09 70.79 70.79 69.25 69.67 2.2M
2022-05-06 70.71 71.83 70.15 71.43 3.4M
2022-05-05 71.74 71.87 69.90 70.46 2.4M
2022-05-04 70.47 71.53 69.78 71.33 2.8M
2022-05-03 68.47 69.74 68.45 69.40 2.2M
2022-05-02 68.22 68.83 67.59 68.28 4.0M
2022-04-29 70.71 70.71 67.77 67.95 6.0M
2022-04-28 71.00 71.98 70.86 71.67 5.1M
2022-04-27 70.59 70.98 70.03 70.61 3.4M
2022-04-26 70.93 71.24 70.23 70.52 3.6M
2022-04-25 71.30 71.69 70.15 71.16 6.3M
2022-04-22 73.17 73.17 71.81 72.50 6.5M
2022-04-21 72.39 73.73 71.94 73.15 4.1M
2022-04-20 72.27 72.68 71.68 72.25 3.1M
2022-04-19 72.17 72.77 72.16 72.39 2.1M
2022-04-18 72.71 72.71 72.14 72.26 5.1M
2022-04-14 72.39 72.85 72.37 72.45 7.2M
2022-04-13 72.78 73.32 72.28 72.37 2.7M
2022-04-12 72.40 72.97 72.12 72.18 3.5M
2022-04-11 72.83 73.28 72.31 72.40 10.2M
2022-04-08 74.17 74.36 73.63 73.78 1.7M
2022-04-07 73.69 73.87 72.95 73.73 3.0M
2022-04-06 72.50 73.65 72.32 73.65 2.5M
2022-04-05 72.01 73.11 72.01 72.31 10.0M
2022-04-04 71.67 72.16 71.34 71.90 17.5M
2022-04-01 70.54 71.50 70.54 71.46 10.6M
2022-03-31 71.11 71.45 70.50 70.51 5.4M
2022-03-30 71.96 71.96 70.91 71.36 11.5M
2022-03-29 71.77 72.78 71.16 72.63 14.7M
2022-03-28 72.17 72.73 71.87 72.01 7.7M
2022-03-25 71.07 72.55 71.07 72.37 16.2M
2022-03-24 71.45 71.86 70.67 71.06 12.8M
2022-03-23 71.00 71.07 70.50 70.72 15.0M
2022-03-22 70.67 71.12 70.30 70.37 6.8M
2022-03-21 69.48 70.73 69.39 70.55 4.4M
2022-03-18 68.74 69.36 68.69 68.81 9.4M
2022-03-17 68.56 69.65 68.31 68.90 3.4M
2022-03-16 69.37 69.46 67.90 68.06 3.1M
2022-03-15 67.97 69.50 67.60 69.33 2.2M
2022-03-14 69.31 69.58 68.49 68.65 8.0M
2022-03-11 71.29 71.52 69.66 69.66 4.5M
2022-03-10 71.53 72.30 71.24 71.67 5.0M
2022-03-09 71.54 72.36 71.08 71.35 4.4M
2022-03-08 71.84 73.12 71.52 72.03 5.0M
2022-03-07 72.08 72.46 71.15 71.43 7.2M
2022-03-04 70.16 71.96 70.16 71.73 5.6M
2022-03-03 69.49 70.55 69.49 70.21 2.8M
2022-03-02 68.45 69.77 68.43 69.49 2.5M
2022-03-01 68.00 68.70 67.54 68.13 2.1M
2022-02-28 66.50 68.10 66.50 68.10 5.8M
2022-02-25 66.00 66.99 66.00 66.68 2.4M
2022-02-24 66.33 66.64 65.47 65.88 4.8M
2022-02-23 66.24 66.80 66.10 66.58 3.3M
2022-02-22 66.82 66.82 65.58 66.25 4.5M
2022-02-18 66.50 66.85 66.25 66.81 3.3M
2022-02-17 66.35 67.11 66.19 66.60 2.6M
2022-02-16 66.48 66.85 65.94 66.49 5.4M
2022-02-15 66.49 67.34 66.27 67.16 3.6M
2022-02-14 66.89 66.89 65.78 66.63 4.4M
2022-02-11 65.54 67.01 65.53 66.89 3.2M
2022-02-10 65.72 66.35 65.47 65.54 1.7M
2022-02-09 65.43 65.86 65.19 65.85 3.2M
2022-02-08 64.80 65.43 64.68 65.16 3.3M
2022-02-07 64.61 65.02 64.15 64.97 3.0M
2022-02-04 64.83 65.23 64.39 64.53 1.9M
2022-02-03 64.85 64.92 64.35 64.44 1.6M
2022-02-02 64.41 65.26 64.41 65.04 3.0M
2022-02-01 65.63 65.69 64.36 64.41 4.1M
2022-01-31 65.65 66.03 65.37 65.64 4.0M
2022-01-28 64.72 65.64 64.68 65.61 4.7M
2022-01-27 64.52 65.08 64.01 64.72 3.0M
2022-01-26 63.81 64.74 63.81 64.10 2.6M
2022-01-25 62.20 63.76 61.67 63.38 3.4M
2022-01-24 62.45 63.03 61.22 62.37 10.0M
2022-01-21 63.47 63.78 62.83 63.09 4.7M
2022-01-20 63.38 64.15 63.38 63.80 3.8M
2022-01-19 63.28 63.65 62.24 63.65 2.7M
2022-01-18 62.95 63.35 62.60 63.25 4.3M
2022-01-17 62.71 63.63 62.71 63.29 7.3M
2022-01-14 62.67 63.00 61.97 62.80 3.2M
2022-01-13 63.37 64.11 63.24 63.59 2.2M
2022-01-12 62.89 63.42 62.77 63.40 2.3M
2022-01-11 62.39 63.09 62.06 62.86 4.9M
2022-01-10 61.74 62.39 61.33 62.39 4.8M
2022-01-07 60.60 61.76 60.44 61.68 2.8M
2022-01-06 59.93 60.70 59.65 60.63 3.7M
2022-01-05 59.95 61.10 59.83 59.84 7.2M
2022-01-04 59.71 60.17 59.26 59.73 14.4M