Mercado fechará em 5 h 10 min

TC Energy Corporation (TRP.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
51,46-0,38 (-0,73%)
A partir de 10:50AM EDT. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202451,8751,9651,2451,4651,4614.530.570
27 de jun. de 202452,8453,0052,6552,8052,804.347.100
26 de jun. de 202453,4653,7852,6352,8152,8113.611.500
25 de jun. de 202453,1953,5752,8353,5053,5020.762.500
24 de jun. de 202452,9453,8052,9453,3953,3917.063.200
21 de jun. de 202452,1152,8452,1052,7152,7129.701.500
20 de jun. de 202452,4152,4751,8652,2252,2214.086.200
19 de jun. de 202452,1752,4052,0052,2952,296.228.600
18 de jun. de 202452,5252,8852,2352,3052,305.169.000
17 de jun. de 202453,0953,1152,4252,4552,4511.167.900
14 de jun. de 202453,3253,3352,7153,2553,255.571.900
13 de jun. de 202453,4653,8753,3953,5253,526.692.900
12 de jun. de 202453,6554,0853,4553,6653,663.289.600
11 de jun. de 202453,5053,5753,0853,3053,304.312.500
10 de jun. de 202454,3054,4453,5453,7353,734.713.400
07 de jun. de 202454,6454,9554,1754,1854,184.760.500
06 de jun. de 202454,4655,0854,3554,8954,893.229.500
05 de jun. de 202453,0354,6052,8754,5054,505.579.800
04 de jun. de 202452,3652,9351,9552,7952,792.732.400
03 de jun. de 202452,4452,5351,7552,3152,319.112.600
31 de mai. de 202451,8352,5951,7152,5652,565.978.300
30 de mai. de 202451,6152,0851,5951,8151,811.858.500
29 de mai. de 202452,0352,0551,4051,5651,563.917.600
28 de mai. de 202452,4052,5252,0252,2752,272.565.200
27 de mai. de 202452,4452,7052,4452,5652,56543.700
24 de mai. de 202452,4652,6752,3452,4352,431.839.600
23 de mai. de 202453,1553,3152,2952,3652,363.494.200
22 de mai. de 202453,2653,4052,8853,1553,153.646.100
21 de mai. de 202453,2053,6453,0253,4453,445.020.900
17 de mai. de 202453,3253,3552,8752,9552,952.195.700
16 de mai. de 202452,9753,3852,9053,2553,254.415.300
15 de mai. de 202453,0553,1852,8652,9752,972.209.100
14 de mai. de 202452,9653,1452,2952,8352,832.787.600
13 de mai. de 202452,9153,0452,3352,8052,805.402.900
10 de mai. de 202452,4352,9352,4252,7852,783.127.600
09 de mai. de 202452,0052,2651,8852,2052,202.430.300
08 de mai. de 202451,2452,0651,2052,0052,002.313.200
07 de mai. de 202451,5351,8251,4051,4551,451.335.600
06 de mai. de 202451,4551,8751,1651,3951,394.876.800
03 de mai. de 202450,6951,7350,5851,4451,445.033.600
02 de mai. de 202449,3249,9749,2349,8149,812.231.000
01 de mai. de 202449,3549,4548,9149,1549,154.015.300
30 de abr. de 202449,1249,4248,6349,3249,327.032.500
29 de abr. de 202449,2849,4249,0049,1549,154.261.600
26 de abr. de 202449,3449,5749,1349,3049,303.779.400
25 de abr. de 202448,8849,5748,7149,3349,336.490.600
24 de abr. de 202449,1649,4748,8349,1749,173.776.100
23 de abr. de 202449,1849,3648,9849,2149,217.665.000
22 de abr. de 202449,1049,5148,7949,1949,1915.095.600
19 de abr. de 202448,6049,4848,5849,0549,058.507.000
18 de abr. de 202448,3548,8448,1248,5448,547.863.200
17 de abr. de 202448,7249,0548,2848,3148,316.941.000
16 de abr. de 202449,5149,6948,5948,6048,607.397.600
15 de abr. de 202449,7450,0949,3349,6049,6010.421.200
12 de abr. de 202450,2350,6549,6549,7349,7311.143.200
11 de abr. de 202450,8650,9650,0250,2750,275.472.900
10 de abr. de 202451,8651,9250,6850,8350,836.817.700
09 de abr. de 202451,6852,0751,4152,0152,016.272.300
08 de abr. de 202451,9352,0951,5451,7051,706.696.500
05 de abr. de 202452,4952,5551,7851,9351,936.628.700
04 de abr. de 202453,1653,4252,4352,5352,536.533.700
03 de abr. de 202454,4254,6053,1553,1653,1611.683.800
02 de abr. de 202454,5155,0154,0254,3054,3021.735.700
01 de abr. de 202454,5754,6754,1454,6554,658.545.100
28 de mar. de 202453,9954,5453,8354,4454,4410.753.100
27 de mar. de 202454,0454,1252,8853,8053,8019.240.900
27 de mar. de 20240.96 Dividendo
26 de mar. de 202454,8655,1754,8554,9153,956.517.300
25 de mar. de 202455,0455,2854,9355,0254,066.957.800
22 de mar. de 202454,8055,0154,6554,9754,017.432.200
21 de mar. de 202454,2454,7354,1654,6653,7013.594.200
20 de mar. de 202454,5855,1553,9054,0453,1024.053.400
19 de mar. de 202454,6655,0854,5954,6653,7014.800.600
18 de mar. de 202454,5054,6854,1054,5253,579.160.900
15 de mar. de 202454,5054,9354,3154,4953,5426.808.400
14 de mar. de 202455,0255,0254,2254,6753,7111.354.900
13 de mar. de 202454,9955,2654,9355,0454,0821.337.000
12 de mar. de 202454,8554,9454,6154,9053,945.571.200
11 de mar. de 202454,4054,8154,2354,7853,827.384.500
08 de mar. de 202454,2854,4054,0154,2853,334.094.300
07 de mar. de 202454,1954,4454,0554,2153,263.007.300
06 de mar. de 202454,5654,6854,0254,1453,193.232.300
05 de mar. de 202453,9254,5953,9054,2853,334.255.900
04 de mar. de 202454,0654,1553,8154,0053,063.346.500
01 de mar. de 202453,7554,1853,6753,9252,985.299.800
29 de fev. de 202453,5353,9453,3653,6852,745.677.000
28 de fev. de 202453,3453,5053,1553,3952,461.396.500
27 de fev. de 202453,3053,6153,1353,3352,401.349.100
26 de fev. de 202453,7153,8052,8953,0952,163.563.100
23 de fev. de 202453,7553,9053,2753,7052,761.749.200
22 de fev. de 202453,8553,9353,4953,7852,842.340.100
21 de fev. de 202453,8154,2053,5753,8252,882.393.900
20 de fev. de 202453,2754,0053,2753,6952,753.510.200
16 de fev. de 202453,0053,3952,6953,3252,393.061.600
15 de fev. de 202450,9852,0750,9052,0051,092.776.000
14 de fev. de 202451,3351,6150,8050,8449,952.222.400
13 de fev. de 202451,3851,7850,5250,9650,073.356.000
12 de fev. de 202450,4851,6050,4851,5450,641.810.300
09 de fev. de 202450,4550,6750,2750,4849,602.277.200
08 de fev. de 202450,8350,8950,3450,4149,532.396.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...