Berlin - Delayed Quote EUR

TC Energy Corp (TRS.BE)

44.71

+0.33

+(0.74%)

At close: May 16 at 7:10:04 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	44.20	44.80	44.20	44.71	44.71	40
May 15, 2025	43.31	44.38	43.01	44.38	44.38	-
May 14, 2025	43.33	43.46	42.95	43.46	43.46	-
May 13, 2025	43.31	43.51	42.98	42.98	42.98	-
May 12, 2025	44.25	45.26	43.40	43.52	43.52	-
May 9, 2025	43.76	43.91	43.58	43.63	43.63	-
May 8, 2025	45.24	45.51	44.22	44.22	44.22	-
May 7, 2025	44.69	45.21	44.43	45.17	45.17	-
May 6, 2025	45.26	45.34	44.47	44.47	44.47	-
May 5, 2025	44.31	44.78	44.13	44.74	44.74	-
May 2, 2025	44.26	44.55	43.86	44.51	44.51	-
Apr 30, 2025	43.96	44.13	43.76	43.90	43.90	-
Apr 29, 2025	43.94	44.18	43.83	44.10	44.10	-
Apr 28, 2025	43.74	44.01	43.42	44.01	44.01	-
Apr 25, 2025	43.78	43.78	43.38	43.65	43.65	-
Apr 24, 2025	43.12	43.56	42.99	43.51	43.51	-
Apr 23, 2025	43.35	43.39	42.59	43.07	43.07	-
Apr 22, 2025	41.99	43.14	41.99	43.14	43.14	-
Apr 17, 2025	43.19	43.87	43.07	43.81	43.81	-
Apr 16, 2025	42.47	43.20	42.47	43.19	43.19	-
Apr 15, 2025	42.32	43.19	42.19	43.02	43.02	-
Apr 14, 2025	41.67	42.30	41.51	42.30	42.30	-
Apr 11, 2025	40.38	41.70	39.72	41.70	41.70	-
Apr 10, 2025	41.97	41.97	40.29	40.44	40.44	-
Apr 9, 2025	40.08	40.25	39.56	40.13	40.13	-
Apr 8, 2025	41.77	42.32	41.28	41.28	41.28	-
Apr 7, 2025	40.51	41.15	40.23	40.99	40.99	-
Apr 4, 2025	43.90	43.90	41.56	41.89	41.89	-
Apr 3, 2025	44.03	45.06	42.93	44.24	44.24	-
Apr 2, 2025	44.30	44.78	44.19	44.65	44.65	-
Apr 1, 2025	43.71	44.10	43.14	43.98	43.98	-
Mar 31, 2025	0.54485 Dividend
Mar 31, 2025	44.50	44.61	43.52	43.52	43.52	-
Mar 28, 2025	44.67	44.85	44.21	44.49	43.64	-
Mar 27, 2025	44.83	45.06	44.74	44.79	43.94	-
Mar 26, 2025	45.32	45.40	45.15	45.17	44.31	-
Mar 25, 2025	45.63	45.75	44.98	45.38	44.51	-
Mar 24, 2025	44.69	45.91	44.68	45.64	44.77	-
Mar 21, 2025	45.39	45.39	44.87	44.94	44.08	-
Mar 20, 2025	44.42	45.21	44.42	45.20	44.34	-
Mar 19, 2025	43.72	44.29	43.66	44.26	43.41	-
Mar 18, 2025	43.87	44.01	43.12	43.31	42.48	-
Mar 17, 2025	43.46	43.87	43.40	43.87	43.03	-
Mar 14, 2025	43.17	43.53	42.90	43.31	42.48	-
Mar 13, 2025	42.83	42.99	42.65	42.79	41.98	-
Mar 12, 2025	42.42	42.81	42.28	42.81	41.99	-
Mar 11, 2025	42.63	42.65	41.92	42.04	41.24	-
Mar 10, 2025	42.31	42.62	41.91	42.34	41.53	-
Mar 7, 2025	42.12	42.22	41.73	42.19	41.38	-
Mar 6, 2025	43.01	43.01	41.69	42.29	41.49	-
Mar 5, 2025	42.25	42.99	41.79	42.74	41.92	-
Mar 4, 2025	42.68	42.73	42.17	42.50	41.69	-
Mar 3, 2025	42.99	43.39	42.72	43.30	42.47	-
Feb 28, 2025	42.62	42.80	42.44	42.61	41.80	-
Feb 27, 2025	42.46	42.81	42.31	42.78	41.97	-
Feb 26, 2025	42.22	42.64	42.15	42.38	41.57	-
Feb 25, 2025	42.37	42.37	41.88	42.06	41.26	-
Feb 24, 2025	42.79	43.24	42.79	42.94	42.11	-
Feb 21, 2025	43.38	43.45	43.07	43.07	42.25	-
Feb 20, 2025	43.97	43.99	43.36	43.38	42.55	-
Feb 19, 2025	44.44	44.60	44.00	44.10	43.26	-
Feb 18, 2025	44.04	44.47	43.56	44.47	43.63	-
Feb 17, 2025	43.68	43.87	43.68	43.87	43.03	-
Feb 14, 2025	45.29	45.37	43.59	43.63	42.80	-
Feb 13, 2025	44.74	45.47	44.72	45.44	44.57	-
Feb 12, 2025	45.59	45.59	44.84	44.84	43.98	-
Feb 11, 2025	45.85	45.93	45.16	45.63	44.75	-
Feb 10, 2025	45.60	45.88	45.60	45.78	44.90	-
Feb 7, 2025	45.40	45.43	44.79	45.30	44.43	-
Feb 6, 2025	45.36	45.54	45.11	45.39	44.52	-
Feb 5, 2025	44.94	45.30	44.60	45.26	44.40	-
Feb 4, 2025	43.74	44.79	43.49	44.79	43.94	-
Feb 3, 2025	44.35	44.38	43.12	43.83	42.99	-
Jan 31, 2025	43.59	44.19	43.42	44.01	43.16	-
Jan 30, 2025	43.51	43.88	43.40	43.83	42.99	-
Jan 29, 2025	43.37	43.83	43.35	43.62	42.78	-
Jan 28, 2025	43.85	43.97	43.11	43.44	42.61	-
Jan 27, 2025	45.37	45.37	43.59	43.79	42.95	-
Jan 24, 2025	45.12	45.19	44.87	45.19	44.33	-
Jan 23, 2025	45.22	45.54	45.21	45.46	44.59	-
Jan 22, 2025	45.47	45.69	45.09	45.53	44.67	-
Jan 21, 2025	46.21	46.74	45.98	46.14	45.26	-
Jan 20, 2025	45.94	46.75	45.81	46.60	45.71	-
Jan 17, 2025	44.97	45.81	44.85	45.81	44.93	-
Jan 16, 2025	45.54	45.54	44.87	44.87	44.01	-
Jan 15, 2025	45.10	45.63	44.90	45.53	44.66	-
Jan 14, 2025	44.74	45.13	44.72	45.13	44.27	-
Jan 13, 2025	46.06	46.08	44.98	45.10	44.24	-
Jan 10, 2025	46.60	46.99	45.39	45.83	44.95	-
Jan 9, 2025	46.35	46.47	46.15	46.36	45.47	-
Jan 8, 2025	46.29	46.60	46.19	46.26	45.38	-
Jan 7, 2025	45.51	46.29	45.37	46.05	45.17	-
Jan 6, 2025	46.50	46.65	45.45	45.60	44.73	1,000
Jan 3, 2025	46.13	46.51	45.93	46.23	45.35	-
Jan 2, 2025	0.52722245 Dividend
Jan 2, 2025	44.99	45.96	44.97	45.96	45.08	-
Dec 30, 2024	44.41	44.51	44.37	44.40	42.75	-
Dec 27, 2024	44.22	44.50	44.12	44.13	42.48	-
Dec 23, 2024	43.92	44.21	43.70	44.21	42.56	-
Dec 20, 2024	43.72	43.88	43.51	43.85	42.22	-
Dec 19, 2024	43.49	44.02	43.40	43.74	42.11	-
Dec 18, 2024	43.83	44.06	43.70	44.06	42.41	-
Dec 17, 2024	43.91	44.05	43.62	43.83	42.20	-
Dec 16, 2024	44.13	44.15	43.86	44.01	42.37	-
Dec 13, 2024	44.68	44.75	44.02	44.02	42.38	-
Dec 12, 2024	45.02	45.15	44.60	44.60	42.94	-
Dec 11, 2024	44.98	45.17	44.91	44.96	43.28	-
Dec 10, 2024	44.40	45.06	44.40	44.78	43.12	-
Dec 9, 2024	45.93	46.03	44.99	44.99	43.32	-
Dec 6, 2024	46.26	46.26	45.69	45.86	44.15	-
Dec 5, 2024	46.51	46.58	46.43	46.49	44.76	-
Dec 4, 2024	46.26	46.82	45.76	45.79	44.09	-
Dec 3, 2024	46.40	46.61	46.31	46.51	44.78	-
Dec 2, 2024	46.47	46.76	45.78	46.08	44.37	-
Nov 29, 2024	45.83	46.37	45.72	46.29	44.56	-
Nov 28, 2024	45.90	46.29	45.87	46.08	44.37	-
Nov 27, 2024	46.54	46.54	46.06	46.10	44.39	-
Nov 26, 2024	46.84	46.85	46.33	46.35	44.62	-
Nov 25, 2024	47.43	47.83	46.59	46.69	44.95	-
Nov 22, 2024	47.97	48.60	47.97	47.97	46.19	-
Nov 21, 2024	47.01	47.93	46.66	47.74	45.97	400
Nov 20, 2024	47.00	47.12	46.61	46.61	44.87	-
Nov 19, 2024	46.99	47.33	46.83	46.87	45.12	-
Nov 18, 2024	46.47	47.12	46.43	47.10	45.35	500
Nov 15, 2024	46.09	46.46	46.02	46.08	44.37	-
Nov 14, 2024	45.90	46.38	45.90	46.29	44.57	-
Nov 13, 2024	45.64	45.81	45.55	45.81	44.11	-
Nov 12, 2024	46.58	46.63	45.49	45.62	43.91	-
Nov 11, 2024	45.20	46.41	45.14	46.37	44.64	-
Nov 8, 2024	46.03	46.03	45.29	45.68	43.98	-
Nov 7, 2024	44.91	46.24	44.60	46.03	44.32	-
Nov 6, 2024	43.91	44.90	43.90	44.84	43.17	-
Nov 5, 2024	43.08	43.46	42.80	43.31	41.70	-
Nov 4, 2024	42.87	42.92	42.65	42.84	41.24	-
Nov 1, 2024	42.76	43.15	42.42	42.71	41.12	-
Oct 31, 2024	42.78	42.92	42.65	42.78	41.19	-
Oct 30, 2024	42.81	43.06	42.49	42.73	41.14	-
Oct 29, 2024	43.15	43.38	42.56	42.72	41.13	-
Oct 28, 2024	43.01	43.51	42.61	43.42	41.81	-
Oct 25, 2024	43.35	43.83	43.31	43.74	42.10	-
Oct 24, 2024	43.67	43.85	43.20	43.20	41.59	-
Oct 23, 2024	43.90	43.90	43.36	43.38	41.77	-
Oct 22, 2024	43.76	43.78	43.47	43.72	42.09	-
Oct 21, 2024	44.31	44.53	43.65	43.77	42.14	-
Oct 18, 2024	43.90	44.16	43.65	44.16	42.51	-
Oct 17, 2024	43.65	44.33	43.62	44.01	42.37	-
Oct 16, 2024	42.94	43.72	42.88	43.72	42.10	-
Oct 15, 2024	42.47	42.74	42.15	42.74	41.14	-
Oct 14, 2024	41.57	42.92	41.45	42.79	41.20	-
Oct 11, 2024	41.15	41.71	40.92	41.71	40.15	-
Oct 10, 2024	41.38	41.59	41.17	41.31	39.78	-
Oct 9, 2024	40.78	41.16	40.42	41.16	39.63	-
Oct 8, 2024	40.52	40.75	40.38	40.65	39.13	-
Oct 7, 2024	41.17	41.58	41.07	41.07	39.54	-
Oct 4, 2024	40.24	40.87	40.24	40.87	39.34	-
Oct 3, 2024	40.15	40.15	38.10	40.12	38.62	13,998
Oct 2, 2024	40.24	40.50	39.38	39.38	37.91	-
Oct 1, 2024	38.78	39.85	38.78	39.78	38.29	-
Sep 30, 2024	38.43	38.74	38.06	38.58	37.14	-
Sep 27, 2024	0.61535996 Dividend
Sep 27, 2024	38.59	38.70	37.86	38.12	36.70	-
Sep 26, 2024	38.69	39.17	38.63	38.98	36.61	-
Sep 25, 2024	38.24	39.05	38.09	39.05	36.67	-
Sep 24, 2024	38.82	38.97	38.29	38.29	35.95	-
Sep 23, 2024	41.17	42.17	41.17	42.17	39.59	-
Sep 20, 2024	40.26	41.15	40.21	41.15	38.65	-
Sep 19, 2024	41.59	41.65	40.23	40.23	37.78	-
Sep 18, 2024	41.58	41.65	41.33	41.42	38.89	-
Sep 17, 2024	42.06	42.15	41.71	41.71	39.17	-
Sep 16, 2024	41.81	42.01	41.72	41.99	39.43	-
Sep 13, 2024	41.62	41.99	41.58	41.99	39.43	-
Sep 12, 2024	41.86	42.01	41.22	41.54	39.01	-
Sep 11, 2024	41.49	41.63	41.21	41.46	38.93	-
Sep 10, 2024	42.61	42.61	41.21	41.21	38.70	-
Sep 9, 2024	42.17	42.85	42.17	42.76	40.16	-
Sep 6, 2024	42.10	42.60	41.88	41.97	39.42	-
Sep 5, 2024	42.08	42.49	42.02	42.06	39.49	-
Sep 4, 2024	41.74	42.06	41.51	42.05	39.49	-
Sep 3, 2024	41.94	41.96	41.40	41.88	39.33	-
Sep 2, 2024	41.78	41.99	41.74	41.94	39.39	-
Aug 30, 2024	41.37	41.67	41.24	41.67	39.13	-
Aug 29, 2024	40.81	41.28	40.81	41.27	38.75	-
Aug 28, 2024	40.92	41.12	40.72	40.76	38.28	-
Aug 27, 2024	40.72	40.83	40.60	40.76	38.28	-
Aug 26, 2024	40.40	40.88	40.40	40.74	38.26	-
Aug 23, 2024	40.19	40.42	40.14	40.30	37.84	-
Aug 22, 2024	39.60	40.01	39.56	40.01	37.57	-
Aug 21, 2024	39.96	40.10	39.65	39.65	37.23	-
Aug 20, 2024	40.40	40.54	40.04	40.04	37.60	-
Aug 19, 2024	40.11	40.55	39.99	40.54	38.07	-
Aug 16, 2024	39.85	40.31	39.65	40.27	37.81	-
Aug 15, 2024	39.65	39.89	39.60	39.81	37.38	-
Aug 14, 2024	39.99	39.99	39.66	39.71	37.28	-
Aug 13, 2024	39.76	39.97	39.63	39.91	37.48	-
Aug 12, 2024	39.53	40.04	39.53	39.83	37.41	-
Aug 9, 2024	39.84	39.97	39.52	39.72	37.30	-
Aug 8, 2024	39.33	39.97	39.30	39.95	37.51	-
Aug 7, 2024	39.50	39.95	39.40	39.56	37.15	1,000
Aug 6, 2024	38.59	39.49	38.49	39.42	37.01	-
Aug 5, 2024	38.97	38.97	37.47	38.65	36.29	-
Aug 2, 2024	39.69	39.69	38.91	38.91	36.54	-
Aug 1, 2024	39.12	39.97	39.12	39.92	37.49	-
Jul 31, 2024	38.96	39.38	38.78	39.38	36.97	-
Jul 30, 2024	38.65	38.78	38.40	38.78	36.42	-
Jul 29, 2024	38.47	39.10	38.46	38.67	36.31	-
Jul 26, 2024	38.26	38.53	38.17	38.53	36.18	-
Jul 25, 2024	38.06	38.63	37.90	38.52	36.17	-
Jul 24, 2024	38.15	38.53	38.12	38.19	35.87	-
Jul 23, 2024	38.28	38.46	38.03	38.12	35.79	-
Jul 22, 2024	37.78	38.21	37.63	38.15	35.82	-
Jul 19, 2024	37.01	37.74	36.99	37.74	35.44	-
Jul 18, 2024	36.73	36.92	36.61	36.92	34.67	-
Jul 17, 2024	36.58	36.94	36.37	36.88	34.64	-
Jul 16, 2024	35.88	36.46	35.67	36.46	34.23	-
Jul 15, 2024	35.85	36.06	35.74	36.06	33.86	-
Jul 12, 2024	35.71	35.88	35.71	35.83	33.64	-
Jul 11, 2024	35.54	36.03	35.38	35.89	33.70	-
Jul 10, 2024	34.59	35.20	34.56	35.20	33.05	-
Jul 9, 2024	34.63	34.71	34.33	34.67	32.55	-
Jul 8, 2024	34.93	34.93	34.67	34.74	32.62	-
Jul 5, 2024	35.37	35.44	34.91	34.91	32.78	-
Jul 4, 2024	35.33	35.58	35.33	35.58	33.41	-
Jul 3, 2024	35.15	35.64	35.11	35.36	33.20	-
Jul 2, 2024	35.01	35.42	34.69	35.06	32.92	-
Jul 1, 2024	35.31	35.39	35.15	35.33	33.18	-
Jun 28, 2024	0.61535996 Dividend
Jun 28, 2024	35.49	35.56	35.00	35.29	33.14	-
Jun 27, 2024	36.06	36.22	35.94	36.03	32.94	-
Jun 26, 2024	36.69	36.80	36.18	36.18	33.07	-
Jun 25, 2024	36.40	36.74	36.34	36.38	33.25	-
Jun 24, 2024	35.99	36.72	35.96	36.67	33.52	-
Jun 21, 2024	35.58	35.93	35.58	35.78	32.71	-
Jun 20, 2024	35.54	35.65	35.34	35.50	32.45	-
Jun 19, 2024	35.49	35.56	35.35	35.44	32.39	-
Jun 18, 2024	35.63	35.78	35.54	35.54	32.48	-
Jun 17, 2024	36.15	36.17	35.68	35.78	32.70	-
Jun 14, 2024	36.31	36.48	35.96	36.03	32.93	-
Jun 13, 2024	36.17	36.29	36.06	36.17	33.06	-
Jun 12, 2024	36.13	36.43	36.04	36.26	33.15	-
Jun 11, 2024	36.22	36.39	35.98	36.06	32.95	-
Jun 10, 2024	36.71	36.71	36.23	36.33	33.21	-
Jun 7, 2024	36.88	36.95	36.59	36.67	33.52	-
Jun 6, 2024	36.16	36.96	36.16	36.56	33.42	-
Jun 5, 2024	35.48	36.37	35.46	36.37	33.24	-
Jun 4, 2024	35.06	35.22	35.00	35.20	32.17	-
Jun 3, 2024	35.46	35.75	34.88	35.18	32.15	-
May 31, 2024	34.99	35.35	34.99	35.35	32.31	-
May 30, 2024	34.85	35.12	34.75	34.98	31.97	-
May 29, 2024	35.33	35.42	34.71	34.83	31.83	-
May 28, 2024	36.00	36.00	35.15	35.15	32.13	-
May 27, 2024	35.44	35.58	35.42	35.47	32.42	-
May 24, 2024	35.26	35.56	35.24	35.45	32.40	-
May 23, 2024	35.78	35.88	35.32	35.32	32.28	-
May 22, 2024	35.96	36.55	35.80	35.95	32.86	-
May 21, 2024	35.95	36.10	35.88	36.10	33.00	-
May 20, 2024	35.78	35.94	35.18	35.90	32.81	-
May 17, 2024	36.05	36.08	35.80	35.80	32.72	-
May 16, 2024	35.81	36.00	35.72	35.85	32.76	-

KEYUF Keyera Corp.

30.88

-0.45%

EBBGF Enbridge Inc.

23.25

-0.85%

EBBNF Enbridge Inc.

22.78

0.00%

SOBO South Bow Corporation

24.79

-4.40%

PBA Pembina Pipeline Corporation

37.61

0.00%

KEY.TO Keyera Corp.

42.99

-0.76%

PPL.TO Pembina Pipeline Corporation

52.56

+0.13%

ENB Enbridge Inc.

44.85

-0.16%

ENB.TO Enbridge Inc.

62.73

+0.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TC Energy Corp (TRS.BE)

Related Tickers