U.S. markets closed
F S&P 500
5,552.75 +6.75 (+0.12%) F Dow Jones
39,502.00 -48.00 (-0.12%) F Nasdaq
20,086.50 +47.00 (+0.23%) E-mini Russell 2000 Index Futur
2,063.20 +3.10 (+0.15%) Petróleo
82.01 +0.27 (+0.33%) Oro
2,332.80 -3.80 (-0.16%)
TC Energy Corporation (TRP.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 52.84 | 53.00 | 52.65 | 52.80 | 52.80 | 4,181,142 |
| 26 jun 2024 | 53.46 | 53.78 | 52.63 | 52.81 | 52.81 | 13,611,500 |
| 25 jun 2024 | 53.19 | 53.57 | 52.83 | 53.50 | 53.50 | 20,762,500 |
| 24 jun 2024 | 52.94 | 53.80 | 52.94 | 53.39 | 53.39 | 17,063,200 |
| 21 jun 2024 | 52.11 | 52.84 | 52.10 | 52.71 | 52.71 | 29,701,500 |
| 20 jun 2024 | 52.41 | 52.47 | 51.86 | 52.22 | 52.22 | 14,086,200 |
| 19 jun 2024 | 52.17 | 52.40 | 52.00 | 52.29 | 52.29 | 6,228,600 |
| 18 jun 2024 | 52.52 | 52.88 | 52.23 | 52.30 | 52.30 | 5,169,000 |
| 17 jun 2024 | 53.09 | 53.11 | 52.42 | 52.45 | 52.45 | 11,167,900 |
| 14 jun 2024 | 53.32 | 53.33 | 52.71 | 53.25 | 53.25 | 5,571,900 |
| 13 jun 2024 | 53.46 | 53.87 | 53.39 | 53.52 | 53.52 | 6,692,900 |
| 12 jun 2024 | 53.65 | 54.08 | 53.45 | 53.66 | 53.66 | 3,289,600 |
| 11 jun 2024 | 53.50 | 53.57 | 53.08 | 53.30 | 53.30 | 4,312,500 |
| 10 jun 2024 | 54.30 | 54.44 | 53.54 | 53.73 | 53.73 | 4,713,400 |
| 07 jun 2024 | 54.64 | 54.95 | 54.17 | 54.18 | 54.18 | 4,760,500 |
| 06 jun 2024 | 54.46 | 55.08 | 54.35 | 54.89 | 54.89 | 3,229,500 |
| 05 jun 2024 | 53.03 | 54.60 | 52.87 | 54.50 | 54.50 | 5,579,800 |
| 04 jun 2024 | 52.36 | 52.93 | 51.95 | 52.79 | 52.79 | 2,732,400 |
| 03 jun 2024 | 52.44 | 52.53 | 51.75 | 52.31 | 52.31 | 9,112,600 |
| 31 may 2024 | 51.83 | 52.59 | 51.71 | 52.56 | 52.56 | 5,978,300 |
| 30 may 2024 | 51.61 | 52.08 | 51.59 | 51.81 | 51.81 | 1,858,500 |
| 29 may 2024 | 52.03 | 52.05 | 51.40 | 51.56 | 51.56 | 3,917,600 |
| 28 may 2024 | 52.40 | 52.52 | 52.02 | 52.27 | 52.27 | 2,565,200 |
| 27 may 2024 | 52.44 | 52.70 | 52.44 | 52.56 | 52.56 | 543,700 |
| 24 may 2024 | 52.46 | 52.67 | 52.34 | 52.43 | 52.43 | 1,839,600 |
| 23 may 2024 | 53.15 | 53.31 | 52.29 | 52.36 | 52.36 | 3,494,200 |
| 22 may 2024 | 53.26 | 53.40 | 52.88 | 53.15 | 53.15 | 3,646,100 |
| 21 may 2024 | 53.20 | 53.64 | 53.02 | 53.44 | 53.44 | 5,020,900 |
| 17 may 2024 | 53.32 | 53.35 | 52.87 | 52.95 | 52.95 | 2,195,700 |
| 16 may 2024 | 52.97 | 53.38 | 52.90 | 53.25 | 53.25 | 4,415,300 |
| 15 may 2024 | 53.05 | 53.18 | 52.86 | 52.97 | 52.97 | 2,209,100 |
| 14 may 2024 | 52.96 | 53.14 | 52.29 | 52.83 | 52.83 | 2,787,600 |
| 13 may 2024 | 52.91 | 53.04 | 52.33 | 52.80 | 52.80 | 5,402,900 |
| 10 may 2024 | 52.43 | 52.93 | 52.42 | 52.78 | 52.78 | 3,127,600 |
| 09 may 2024 | 52.00 | 52.26 | 51.88 | 52.20 | 52.20 | 2,430,300 |
| 08 may 2024 | 51.24 | 52.06 | 51.20 | 52.00 | 52.00 | 2,313,200 |
| 07 may 2024 | 51.53 | 51.82 | 51.40 | 51.45 | 51.45 | 1,335,600 |
| 06 may 2024 | 51.45 | 51.87 | 51.16 | 51.39 | 51.39 | 4,876,800 |
| 03 may 2024 | 50.69 | 51.73 | 50.58 | 51.44 | 51.44 | 5,033,600 |
| 02 may 2024 | 49.32 | 49.97 | 49.23 | 49.81 | 49.81 | 2,231,000 |
| 01 may 2024 | 49.35 | 49.45 | 48.91 | 49.15 | 49.15 | 4,015,300 |
| 30 abr 2024 | 49.12 | 49.42 | 48.63 | 49.32 | 49.32 | 7,032,500 |
| 29 abr 2024 | 49.28 | 49.42 | 49.00 | 49.15 | 49.15 | 4,261,600 |
| 26 abr 2024 | 49.34 | 49.57 | 49.13 | 49.30 | 49.30 | 3,779,400 |
| 25 abr 2024 | 48.88 | 49.57 | 48.71 | 49.33 | 49.33 | 6,490,600 |
| 24 abr 2024 | 49.16 | 49.47 | 48.83 | 49.17 | 49.17 | 3,776,100 |
| 23 abr 2024 | 49.18 | 49.36 | 48.98 | 49.21 | 49.21 | 7,665,000 |
| 22 abr 2024 | 49.10 | 49.51 | 48.79 | 49.19 | 49.19 | 15,095,600 |
| 19 abr 2024 | 48.60 | 49.48 | 48.58 | 49.05 | 49.05 | 8,507,000 |
| 18 abr 2024 | 48.35 | 48.84 | 48.12 | 48.54 | 48.54 | 7,863,200 |
| 17 abr 2024 | 48.72 | 49.05 | 48.28 | 48.31 | 48.31 | 6,941,000 |
| 16 abr 2024 | 49.51 | 49.69 | 48.59 | 48.60 | 48.60 | 7,397,600 |
| 15 abr 2024 | 49.74 | 50.09 | 49.33 | 49.60 | 49.60 | 10,421,200 |
| 12 abr 2024 | 50.23 | 50.65 | 49.65 | 49.73 | 49.73 | 11,143,200 |
| 11 abr 2024 | 50.86 | 50.96 | 50.02 | 50.27 | 50.27 | 5,472,900 |
| 10 abr 2024 | 51.86 | 51.92 | 50.68 | 50.83 | 50.83 | 6,817,700 |
| 09 abr 2024 | 51.68 | 52.07 | 51.41 | 52.01 | 52.01 | 6,272,300 |
| 08 abr 2024 | 51.93 | 52.09 | 51.54 | 51.70 | 51.70 | 6,696,500 |
| 05 abr 2024 | 52.49 | 52.55 | 51.78 | 51.93 | 51.93 | 6,628,700 |
| 04 abr 2024 | 53.16 | 53.42 | 52.43 | 52.53 | 52.53 | 6,533,700 |
| 03 abr 2024 | 54.42 | 54.60 | 53.15 | 53.16 | 53.16 | 11,683,800 |
| 02 abr 2024 | 54.51 | 55.01 | 54.02 | 54.30 | 54.30 | 21,735,700 |
| 01 abr 2024 | 54.57 | 54.67 | 54.14 | 54.65 | 54.65 | 8,545,100 |
| 28 mar 2024 | 53.99 | 54.54 | 53.83 | 54.44 | 54.44 | 10,753,100 |
| 27 mar 2024 | 54.04 | 54.12 | 52.88 | 53.80 | 53.80 | 19,240,900 |
| 27 mar 2024 | 0.96 Dividendo | |||||
| 26 mar 2024 | 54.86 | 55.17 | 54.85 | 54.91 | 53.95 | 6,517,300 |
| 25 mar 2024 | 55.04 | 55.28 | 54.93 | 55.02 | 54.06 | 6,957,800 |
| 22 mar 2024 | 54.80 | 55.01 | 54.65 | 54.97 | 54.01 | 7,432,200 |
| 21 mar 2024 | 54.24 | 54.73 | 54.16 | 54.66 | 53.70 | 13,594,200 |
| 20 mar 2024 | 54.58 | 55.15 | 53.90 | 54.04 | 53.10 | 24,053,400 |
| 19 mar 2024 | 54.66 | 55.08 | 54.59 | 54.66 | 53.70 | 14,800,600 |
| 18 mar 2024 | 54.50 | 54.68 | 54.10 | 54.52 | 53.57 | 9,160,900 |
| 15 mar 2024 | 54.50 | 54.93 | 54.31 | 54.49 | 53.54 | 26,808,400 |
| 14 mar 2024 | 55.02 | 55.02 | 54.22 | 54.67 | 53.71 | 11,354,900 |
| 13 mar 2024 | 54.99 | 55.26 | 54.93 | 55.04 | 54.08 | 21,337,000 |
| 12 mar 2024 | 54.85 | 54.94 | 54.61 | 54.90 | 53.94 | 5,571,200 |
| 11 mar 2024 | 54.40 | 54.81 | 54.23 | 54.78 | 53.82 | 7,384,500 |
| 08 mar 2024 | 54.28 | 54.40 | 54.01 | 54.28 | 53.33 | 4,094,300 |
| 07 mar 2024 | 54.19 | 54.44 | 54.05 | 54.21 | 53.26 | 3,007,300 |
| 06 mar 2024 | 54.56 | 54.68 | 54.02 | 54.14 | 53.19 | 3,232,300 |
| 05 mar 2024 | 53.92 | 54.59 | 53.90 | 54.28 | 53.33 | 4,255,900 |
| 04 mar 2024 | 54.06 | 54.15 | 53.81 | 54.00 | 53.06 | 3,346,500 |
| 01 mar 2024 | 53.75 | 54.18 | 53.67 | 53.92 | 52.98 | 5,299,800 |
| 29 feb 2024 | 53.53 | 53.94 | 53.36 | 53.68 | 52.74 | 5,677,000 |
| 28 feb 2024 | 53.34 | 53.50 | 53.15 | 53.39 | 52.46 | 1,396,500 |
| 27 feb 2024 | 53.30 | 53.61 | 53.13 | 53.33 | 52.40 | 1,349,100 |
| 26 feb 2024 | 53.71 | 53.80 | 52.89 | 53.09 | 52.16 | 3,563,100 |
| 23 feb 2024 | 53.75 | 53.90 | 53.27 | 53.70 | 52.76 | 1,749,200 |
| 22 feb 2024 | 53.85 | 53.93 | 53.49 | 53.78 | 52.84 | 2,340,100 |
| 21 feb 2024 | 53.81 | 54.20 | 53.57 | 53.82 | 52.88 | 2,393,900 |
| 20 feb 2024 | 53.27 | 54.00 | 53.27 | 53.69 | 52.75 | 3,510,200 |
| 16 feb 2024 | 53.00 | 53.39 | 52.69 | 53.32 | 52.39 | 3,061,600 |
| 15 feb 2024 | 50.98 | 52.07 | 50.90 | 52.00 | 51.09 | 2,776,000 |
| 14 feb 2024 | 51.33 | 51.61 | 50.80 | 50.84 | 49.95 | 2,222,400 |
| 13 feb 2024 | 51.38 | 51.78 | 50.52 | 50.96 | 50.07 | 3,356,000 |
| 12 feb 2024 | 50.48 | 51.60 | 50.48 | 51.54 | 50.64 | 1,810,300 |
| 09 feb 2024 | 50.45 | 50.67 | 50.27 | 50.48 | 49.60 | 2,277,200 |
| 08 feb 2024 | 50.83 | 50.89 | 50.34 | 50.41 | 49.53 | 2,396,200 |
| 07 feb 2024 | 51.35 | 51.40 | 50.74 | 50.83 | 49.94 | 2,948,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.