NYSE - Nasdaq Real Time Price • USD
TC Energy Corporation (TRP)
As of 3:28 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 36.09 | 36.28 | 35.97 | 36.21 | 36.21 | 1,563,365 |
Apr 25, 2024 | 35.68 | 36.30 | 35.48 | 36.09 | 36.09 | 3,580,900 |
Apr 24, 2024 | 36.00 | 36.08 | 35.56 | 35.91 | 35.91 | 2,474,600 |
Apr 23, 2024 | 35.80 | 36.14 | 35.75 | 36.03 | 36.03 | 4,113,500 |
Apr 22, 2024 | 35.80 | 36.14 | 35.54 | 35.91 | 35.91 | 3,030,700 |
Apr 19, 2024 | 35.30 | 36.01 | 35.30 | 35.70 | 35.70 | 7,346,100 |
Apr 18, 2024 | 35.14 | 35.51 | 34.95 | 35.29 | 35.29 | 4,444,000 |
Apr 17, 2024 | 35.35 | 35.58 | 34.97 | 35.10 | 35.10 | 3,577,000 |
Apr 16, 2024 | 35.83 | 35.96 | 35.16 | 35.19 | 35.19 | 5,704,900 |
Apr 15, 2024 | 36.22 | 36.48 | 35.80 | 36.00 | 36.00 | 7,619,900 |
Apr 12, 2024 | 36.60 | 36.86 | 36.02 | 36.11 | 36.11 | 4,628,600 |
Apr 11, 2024 | 37.22 | 37.35 | 36.45 | 36.78 | 36.78 | 5,489,400 |
Apr 10, 2024 | 38.06 | 38.06 | 37.00 | 37.16 | 37.16 | 4,151,100 |
Apr 9, 2024 | 38.11 | 38.37 | 37.85 | 38.34 | 38.34 | 2,396,300 |
Apr 8, 2024 | 38.33 | 38.37 | 37.92 | 38.08 | 38.08 | 4,515,700 |
Apr 5, 2024 | 38.55 | 38.67 | 38.05 | 38.21 | 38.21 | 2,610,800 |
Apr 4, 2024 | 39.39 | 39.55 | 38.67 | 38.74 | 38.74 | 2,105,600 |
Apr 3, 2024 | 40.10 | 40.24 | 39.24 | 39.24 | 39.24 | 4,255,600 |
Apr 2, 2024 | 40.29 | 40.52 | 39.80 | 39.99 | 39.99 | 3,672,700 |
Apr 1, 2024 | 40.23 | 40.30 | 39.94 | 40.27 | 40.27 | 9,161,900 |
Mar 28, 2024 | 39.79 | 40.28 | 39.69 | 40.20 | 40.20 | 1,703,400 |
Mar 27, 2024 | 0.71 Dividend | |||||
Mar 27, 2024 | 39.71 | 39.80 | 38.92 | 39.64 | 39.64 | 9,980,500 |
Mar 26, 2024 | 40.51 | 40.64 | 40.40 | 40.41 | 39.70 | 7,877,000 |
Mar 25, 2024 | 40.40 | 40.72 | 40.40 | 40.50 | 39.79 | 5,361,200 |
Mar 22, 2024 | 40.45 | 40.50 | 40.20 | 40.40 | 39.69 | 1,834,900 |
Mar 21, 2024 | 40.15 | 40.52 | 40.06 | 40.40 | 39.69 | 5,637,200 |
Mar 20, 2024 | 40.16 | 40.59 | 39.95 | 40.07 | 39.37 | 1,685,000 |
Mar 19, 2024 | 40.24 | 40.48 | 40.13 | 40.27 | 39.57 | 1,747,800 |
Mar 18, 2024 | 40.21 | 40.38 | 39.95 | 40.28 | 39.58 | 2,682,300 |
Mar 15, 2024 | 40.38 | 40.62 | 40.11 | 40.21 | 39.51 | 3,202,700 |
Mar 14, 2024 | 40.80 | 40.80 | 40.06 | 40.37 | 39.66 | 3,822,300 |
Mar 13, 2024 | 40.71 | 41.03 | 40.71 | 40.84 | 40.13 | 3,146,800 |
Mar 12, 2024 | 40.62 | 40.72 | 40.43 | 40.70 | 39.99 | 2,592,200 |
Mar 11, 2024 | 40.25 | 40.66 | 40.15 | 40.64 | 39.93 | 3,439,000 |
Mar 8, 2024 | 40.45 | 40.45 | 40.05 | 40.24 | 39.54 | 3,382,600 |
Mar 7, 2024 | 40.17 | 40.40 | 40.11 | 40.27 | 39.57 | 1,590,000 |
Mar 6, 2024 | 40.26 | 40.35 | 39.97 | 40.04 | 39.34 | 2,025,300 |
Mar 5, 2024 | 39.81 | 40.23 | 39.70 | 39.92 | 39.22 | 1,368,900 |
Mar 4, 2024 | 39.87 | 39.93 | 39.66 | 39.78 | 39.08 | 1,709,000 |
Mar 1, 2024 | 39.44 | 39.98 | 39.44 | 39.75 | 39.05 | 1,339,900 |
Feb 29, 2024 | 39.49 | 39.76 | 39.32 | 39.55 | 38.86 | 1,815,400 |
Feb 28, 2024 | 39.28 | 39.41 | 39.16 | 39.35 | 38.66 | 807,100 |
Feb 27, 2024 | 39.56 | 39.71 | 39.26 | 39.44 | 38.75 | 1,155,300 |
Feb 26, 2024 | 39.73 | 39.83 | 39.14 | 39.29 | 38.60 | 2,180,500 |
Feb 23, 2024 | 39.84 | 39.94 | 39.53 | 39.76 | 39.06 | 1,288,300 |
Feb 22, 2024 | 39.83 | 39.98 | 39.62 | 39.87 | 39.17 | 4,129,600 |
Feb 21, 2024 | 39.79 | 40.13 | 39.60 | 39.83 | 39.13 | 2,419,300 |
Feb 20, 2024 | 39.48 | 39.94 | 39.46 | 39.69 | 39.00 | 2,840,300 |
Feb 16, 2024 | 39.20 | 39.59 | 39.00 | 39.52 | 38.83 | 3,329,700 |
Feb 15, 2024 | 37.72 | 38.66 | 37.57 | 38.60 | 37.92 | 1,899,900 |
Feb 14, 2024 | 37.89 | 38.09 | 37.49 | 37.54 | 36.88 | 1,625,300 |
Feb 13, 2024 | 38.15 | 38.26 | 37.20 | 37.56 | 36.90 | 2,939,900 |
Feb 12, 2024 | 37.60 | 38.41 | 37.51 | 38.31 | 37.64 | 1,564,600 |
Feb 9, 2024 | 37.52 | 37.72 | 37.31 | 37.53 | 36.87 | 1,671,300 |
Feb 8, 2024 | 37.64 | 37.78 | 37.39 | 37.46 | 36.80 | 3,571,200 |
Feb 7, 2024 | 38.14 | 38.26 | 37.67 | 37.73 | 37.07 | 2,805,400 |
Feb 6, 2024 | 37.98 | 38.25 | 37.83 | 38.03 | 37.36 | 2,759,300 |
Feb 5, 2024 | 38.80 | 38.84 | 37.81 | 37.94 | 37.28 | 3,698,600 |
Feb 2, 2024 | 39.58 | 39.60 | 38.71 | 39.07 | 38.39 | 1,659,000 |
Feb 1, 2024 | 39.55 | 40.02 | 39.47 | 39.84 | 39.14 | 2,529,900 |
Jan 31, 2024 | 40.00 | 40.13 | 39.30 | 39.43 | 38.74 | 1,550,400 |
Jan 30, 2024 | 39.57 | 39.92 | 39.33 | 39.84 | 39.14 | 1,603,500 |
Jan 29, 2024 | 39.29 | 39.61 | 38.95 | 39.60 | 38.91 | 1,555,600 |
Jan 26, 2024 | 39.01 | 39.39 | 38.93 | 39.39 | 38.70 | 950,600 |
Jan 25, 2024 | 38.71 | 38.91 | 38.54 | 38.89 | 38.21 | 1,661,400 |
Jan 24, 2024 | 39.30 | 39.47 | 38.40 | 38.42 | 37.75 | 1,534,700 |
Jan 23, 2024 | 38.68 | 39.09 | 38.65 | 38.99 | 38.31 | 1,212,300 |
Jan 22, 2024 | 38.69 | 38.79 | 38.49 | 38.74 | 38.06 | 3,256,100 |
Jan 19, 2024 | 38.64 | 38.80 | 38.28 | 38.79 | 38.11 | 1,671,100 |
Jan 18, 2024 | 38.96 | 39.27 | 38.45 | 38.75 | 38.07 | 2,104,100 |
Jan 17, 2024 | 39.21 | 39.29 | 38.71 | 38.88 | 38.20 | 2,786,700 |
Jan 16, 2024 | 39.32 | 39.73 | 39.27 | 39.48 | 38.79 | 3,074,100 |
Jan 12, 2024 | 39.85 | 39.94 | 39.34 | 39.47 | 38.78 | 3,001,900 |
Jan 11, 2024 | 39.75 | 39.82 | 38.97 | 39.37 | 38.68 | 3,112,700 |
Jan 10, 2024 | 39.64 | 39.76 | 39.47 | 39.64 | 38.95 | 1,803,500 |
Jan 9, 2024 | 40.18 | 40.18 | 39.53 | 39.54 | 38.85 | 3,143,100 |
Jan 8, 2024 | 39.75 | 40.29 | 39.59 | 40.18 | 39.48 | 2,274,600 |
Jan 5, 2024 | 39.75 | 40.15 | 39.69 | 39.92 | 39.22 | 2,373,400 |
Jan 4, 2024 | 39.71 | 39.96 | 39.54 | 39.72 | 39.03 | 2,399,400 |
Jan 3, 2024 | 39.26 | 39.64 | 39.07 | 39.51 | 38.82 | 1,511,400 |
Jan 2, 2024 | 39.00 | 39.33 | 38.87 | 39.28 | 38.59 | 2,686,900 |
Dec 29, 2023 | 39.15 | 39.20 | 38.91 | 39.09 | 38.41 | 3,467,700 |
Dec 28, 2023 | 0.70 Dividend | |||||
Dec 28, 2023 | 39.65 | 39.79 | 39.05 | 39.16 | 38.47 | 5,346,800 |
Dec 27, 2023 | 40.38 | 40.63 | 40.21 | 40.43 | 39.03 | 5,000,100 |
Dec 26, 2023 | 40.11 | 40.49 | 40.00 | 40.39 | 38.99 | 907,700 |
Dec 22, 2023 | 39.94 | 40.29 | 39.88 | 39.97 | 38.59 | 2,110,000 |
Dec 21, 2023 | 39.48 | 39.81 | 39.33 | 39.75 | 38.37 | 2,079,300 |
Dec 20, 2023 | 39.75 | 39.75 | 39.16 | 39.17 | 37.81 | 2,532,600 |
Dec 19, 2023 | 39.14 | 39.65 | 39.08 | 39.42 | 38.06 | 1,145,600 |
Dec 18, 2023 | 39.20 | 39.47 | 38.93 | 38.99 | 37.64 | 2,493,900 |
Dec 15, 2023 | 38.87 | 39.16 | 38.70 | 38.85 | 37.51 | 1,834,100 |
Dec 14, 2023 | 39.21 | 39.69 | 39.01 | 39.11 | 37.76 | 2,925,200 |
Dec 13, 2023 | 38.12 | 38.83 | 37.73 | 38.79 | 37.45 | 3,834,400 |
Dec 12, 2023 | 38.47 | 38.56 | 37.87 | 38.12 | 36.80 | 3,349,200 |
Dec 11, 2023 | 37.95 | 38.51 | 37.93 | 38.48 | 37.15 | 3,055,600 |
Dec 8, 2023 | 38.18 | 38.25 | 37.80 | 38.01 | 36.69 | 1,202,800 |
Dec 7, 2023 | 38.08 | 38.25 | 37.78 | 38.06 | 36.74 | 2,752,100 |
Dec 6, 2023 | 38.06 | 38.38 | 37.86 | 37.91 | 36.60 | 3,807,000 |
Dec 5, 2023 | 38.03 | 38.27 | 37.92 | 37.92 | 36.61 | 3,118,500 |
Dec 4, 2023 | 37.57 | 38.24 | 37.56 | 38.13 | 36.81 | 3,249,000 |
Dec 1, 2023 | 37.52 | 38.04 | 37.33 | 37.84 | 36.53 | 3,010,500 |
Nov 30, 2023 | 37.28 | 37.55 | 37.18 | 37.52 | 36.22 | 3,374,300 |
Nov 29, 2023 | 37.50 | 37.63 | 37.04 | 37.08 | 35.80 | 2,821,100 |
Nov 28, 2023 | 36.83 | 37.50 | 36.75 | 37.32 | 36.03 | 2,571,900 |
Nov 27, 2023 | 37.00 | 37.05 | 36.43 | 36.66 | 35.39 | 2,081,400 |
Nov 24, 2023 | 37.17 | 37.46 | 36.92 | 37.11 | 35.83 | 813,400 |
Nov 22, 2023 | 36.72 | 37.19 | 36.40 | 37.13 | 35.85 | 1,771,800 |
Nov 21, 2023 | 36.85 | 37.00 | 36.57 | 36.97 | 35.69 | 2,701,600 |
Nov 20, 2023 | 36.71 | 36.93 | 36.62 | 36.76 | 35.49 | 1,632,300 |
Nov 17, 2023 | 36.49 | 36.92 | 36.38 | 36.70 | 35.43 | 1,909,500 |
Nov 16, 2023 | 36.40 | 36.57 | 35.83 | 36.12 | 34.87 | 1,402,100 |
Nov 15, 2023 | 36.40 | 36.95 | 36.40 | 36.58 | 35.31 | 1,358,600 |
Nov 14, 2023 | 36.36 | 36.50 | 36.11 | 36.37 | 35.11 | 2,259,600 |
Nov 13, 2023 | 35.70 | 36.03 | 35.46 | 35.88 | 34.64 | 1,594,700 |
Nov 10, 2023 | 35.97 | 36.19 | 35.39 | 35.85 | 34.61 | 1,959,000 |
Nov 9, 2023 | 36.31 | 36.42 | 35.74 | 35.96 | 34.72 | 2,942,500 |
Nov 8, 2023 | 35.76 | 36.48 | 35.72 | 36.13 | 34.88 | 2,457,500 |
Nov 7, 2023 | 36.08 | 36.08 | 35.68 | 35.91 | 34.67 | 1,556,400 |
Nov 6, 2023 | 36.75 | 36.81 | 36.15 | 36.30 | 35.04 | 1,660,000 |
Nov 3, 2023 | 36.38 | 36.93 | 36.20 | 36.51 | 35.25 | 2,317,700 |
Nov 2, 2023 | 35.20 | 36.30 | 35.20 | 36.23 | 34.98 | 2,130,000 |
Nov 1, 2023 | 34.68 | 35.06 | 34.34 | 35.00 | 33.79 | 3,352,600 |
Oct 31, 2023 | 34.38 | 34.53 | 34.08 | 34.45 | 33.26 | 2,768,600 |
Oct 30, 2023 | 34.11 | 34.40 | 33.67 | 34.26 | 33.07 | 2,269,200 |
Oct 27, 2023 | 34.22 | 34.31 | 33.61 | 33.83 | 32.66 | 4,763,600 |
Oct 26, 2023 | 34.09 | 34.39 | 33.90 | 34.23 | 33.05 | 1,866,700 |
Oct 25, 2023 | 34.09 | 34.65 | 33.92 | 34.35 | 33.16 | 3,519,000 |
Oct 24, 2023 | 34.28 | 34.28 | 33.75 | 34.04 | 32.86 | 2,361,900 |
Oct 23, 2023 | 33.69 | 34.19 | 33.47 | 34.02 | 32.84 | 4,014,600 |
Oct 20, 2023 | 34.40 | 34.41 | 33.88 | 33.93 | 32.76 | 1,326,700 |
Oct 19, 2023 | 34.48 | 34.89 | 34.20 | 34.51 | 33.32 | 3,243,600 |
Oct 18, 2023 | 35.13 | 35.13 | 34.31 | 34.60 | 33.40 | 3,875,000 |
Oct 17, 2023 | 35.24 | 35.61 | 34.97 | 35.11 | 33.90 | 4,134,100 |
Oct 16, 2023 | 35.30 | 35.42 | 34.95 | 35.34 | 34.12 | 2,687,600 |
Oct 13, 2023 | 35.11 | 35.28 | 34.86 | 35.06 | 33.85 | 2,128,000 |
Oct 12, 2023 | 35.07 | 35.16 | 34.49 | 34.77 | 33.57 | 1,832,300 |
Oct 11, 2023 | 34.58 | 35.14 | 34.49 | 35.05 | 33.84 | 3,009,800 |
Oct 10, 2023 | 34.07 | 34.72 | 34.07 | 34.54 | 33.34 | 4,655,600 |
Oct 9, 2023 | 33.81 | 34.20 | 33.75 | 33.94 | 32.77 | 1,696,000 |
Oct 6, 2023 | 33.04 | 33.57 | 32.57 | 33.45 | 32.29 | 5,499,600 |
Oct 5, 2023 | 32.79 | 33.63 | 32.78 | 33.48 | 32.32 | 4,001,700 |
Oct 4, 2023 | 33.18 | 33.54 | 32.52 | 32.90 | 31.76 | 2,941,800 |
Oct 3, 2023 | 33.10 | 33.56 | 32.91 | 33.46 | 32.30 | 7,481,300 |
Oct 2, 2023 | 34.35 | 34.35 | 33.12 | 33.40 | 32.24 | 7,636,300 |
Sep 29, 2023 | 34.72 | 34.99 | 34.36 | 34.41 | 33.22 | 2,810,400 |
Sep 28, 2023 | 0.69 Dividend | |||||
Sep 28, 2023 | 35.37 | 35.42 | 34.55 | 34.60 | 33.40 | 7,339,000 |
Sep 27, 2023 | 35.87 | 36.17 | 35.49 | 36.07 | 34.16 | 7,924,800 |
Sep 26, 2023 | 36.10 | 36.35 | 35.58 | 35.67 | 33.78 | 3,862,600 |
Sep 25, 2023 | 36.57 | 36.78 | 36.24 | 36.45 | 34.52 | 2,531,900 |
Sep 22, 2023 | 36.32 | 36.59 | 36.04 | 36.39 | 34.46 | 3,300,800 |
Sep 21, 2023 | 37.13 | 37.22 | 36.13 | 36.14 | 34.22 | 4,914,900 |
Sep 20, 2023 | 37.14 | 37.50 | 37.04 | 37.21 | 35.24 | 3,654,800 |
Sep 19, 2023 | 37.67 | 37.74 | 37.08 | 37.22 | 35.25 | 1,381,100 |
Sep 18, 2023 | 37.65 | 37.75 | 37.14 | 37.26 | 35.28 | 3,536,800 |
Sep 15, 2023 | 37.30 | 37.59 | 37.20 | 37.46 | 35.47 | 4,029,900 |
Sep 14, 2023 | 36.88 | 37.53 | 36.78 | 37.46 | 35.47 | 1,603,800 |
Sep 13, 2023 | 36.45 | 36.72 | 36.26 | 36.43 | 34.50 | 1,746,200 |
Sep 12, 2023 | 36.28 | 36.51 | 36.17 | 36.37 | 34.44 | 1,889,200 |
Sep 11, 2023 | 36.24 | 36.42 | 35.94 | 36.07 | 34.16 | 3,109,900 |
Sep 8, 2023 | 35.83 | 36.09 | 35.66 | 35.97 | 34.06 | 3,339,400 |
Sep 7, 2023 | 35.68 | 35.82 | 35.33 | 35.48 | 33.60 | 2,548,200 |
Sep 6, 2023 | 35.77 | 36.00 | 34.69 | 35.55 | 33.66 | 8,184,600 |
Sep 5, 2023 | 36.48 | 36.84 | 36.28 | 36.34 | 34.41 | 3,338,600 |
Sep 1, 2023 | 36.30 | 36.55 | 36.04 | 36.41 | 34.48 | 2,467,200 |
Aug 31, 2023 | 36.47 | 36.56 | 36.11 | 36.12 | 34.20 | 2,433,300 |
Aug 30, 2023 | 36.29 | 36.48 | 36.12 | 36.29 | 34.37 | 921,000 |
Aug 29, 2023 | 35.78 | 36.18 | 35.60 | 36.03 | 34.12 | 1,240,600 |
Aug 28, 2023 | 35.48 | 35.85 | 35.38 | 35.66 | 33.77 | 1,026,000 |
Aug 25, 2023 | 35.29 | 35.56 | 35.18 | 35.34 | 33.47 | 1,404,100 |
Aug 24, 2023 | 35.29 | 35.44 | 35.09 | 35.10 | 33.24 | 1,734,100 |
Aug 23, 2023 | 35.08 | 35.55 | 34.83 | 35.46 | 33.58 | 1,701,400 |
Aug 22, 2023 | 35.44 | 35.78 | 35.13 | 35.30 | 33.43 | 2,332,800 |
Aug 21, 2023 | 35.87 | 35.89 | 35.48 | 35.73 | 33.83 | 1,168,100 |
Aug 18, 2023 | 35.51 | 35.83 | 35.32 | 35.74 | 33.84 | 1,677,800 |
Aug 17, 2023 | 36.02 | 36.20 | 35.53 | 35.64 | 33.75 | 1,540,400 |
Aug 16, 2023 | 35.60 | 36.01 | 35.60 | 35.72 | 33.83 | 1,467,000 |
Aug 15, 2023 | 36.35 | 36.48 | 35.65 | 35.75 | 33.85 | 2,287,700 |
Aug 14, 2023 | 36.60 | 36.67 | 36.26 | 36.47 | 34.54 | 1,521,100 |
Aug 11, 2023 | 36.30 | 36.90 | 36.24 | 36.70 | 34.75 | 1,548,700 |
Aug 10, 2023 | 36.47 | 36.81 | 36.12 | 36.30 | 34.37 | 1,595,300 |
Aug 9, 2023 | 36.30 | 36.92 | 36.27 | 36.42 | 34.49 | 1,734,200 |
Aug 8, 2023 | 35.65 | 36.20 | 35.58 | 36.20 | 34.28 | 2,126,200 |
Aug 7, 2023 | 36.05 | 36.48 | 35.78 | 35.79 | 33.89 | 2,187,100 |
Aug 4, 2023 | 36.41 | 36.94 | 35.91 | 36.00 | 34.09 | 3,661,500 |
Aug 3, 2023 | 36.20 | 36.38 | 35.71 | 36.31 | 34.38 | 3,818,300 |
Aug 2, 2023 | 35.38 | 36.08 | 35.25 | 36.01 | 34.10 | 4,769,000 |
Aug 1, 2023 | 35.55 | 35.67 | 35.10 | 35.64 | 33.75 | 4,654,000 |
Jul 31, 2023 | 34.63 | 35.89 | 34.58 | 35.87 | 33.97 | 6,162,000 |
Jul 28, 2023 | 35.63 | 35.74 | 33.02 | 34.17 | 32.36 | 10,985,900 |
Jul 27, 2023 | 37.14 | 37.14 | 35.74 | 35.79 | 33.89 | 6,541,800 |
Jul 26, 2023 | 36.76 | 37.20 | 36.44 | 37.07 | 35.10 | 4,896,300 |
Jul 25, 2023 | 38.13 | 38.38 | 36.80 | 36.83 | 34.88 | 6,792,000 |
Jul 24, 2023 | 39.00 | 39.08 | 37.92 | 38.64 | 36.59 | 6,791,000 |
Jul 21, 2023 | 39.37 | 39.67 | 39.26 | 39.53 | 37.43 | 2,965,700 |
Jul 20, 2023 | 38.64 | 39.42 | 38.62 | 39.41 | 37.32 | 2,485,500 |
Jul 19, 2023 | 38.62 | 38.91 | 38.40 | 38.59 | 36.54 | 1,588,800 |
Jul 18, 2023 | 38.45 | 38.74 | 38.21 | 38.38 | 36.34 | 2,953,100 |
Jul 17, 2023 | 39.02 | 39.11 | 38.51 | 38.51 | 36.47 | 2,674,700 |
Jul 14, 2023 | 39.83 | 39.88 | 39.05 | 39.07 | 37.00 | 1,179,800 |
Jul 13, 2023 | 39.27 | 39.89 | 39.25 | 39.85 | 37.74 | 1,313,200 |
Jul 12, 2023 | 39.45 | 39.45 | 38.89 | 39.15 | 37.07 | 2,138,700 |
Jul 11, 2023 | 39.27 | 39.35 | 39.07 | 39.16 | 37.08 | 1,745,200 |
Jul 10, 2023 | 39.05 | 39.22 | 38.86 | 39.00 | 36.93 | 1,574,300 |
Jul 7, 2023 | 39.10 | 39.39 | 39.00 | 39.13 | 37.05 | 1,419,400 |
Jul 6, 2023 | 39.35 | 39.42 | 39.07 | 39.19 | 37.11 | 2,242,100 |
Jul 5, 2023 | 40.36 | 40.49 | 39.57 | 39.72 | 37.61 | 2,352,100 |
Jul 3, 2023 | 40.66 | 40.96 | 40.40 | 40.69 | 38.53 | 565,300 |
Jun 30, 2023 | 40.30 | 40.54 | 40.02 | 40.41 | 38.27 | 1,173,700 |
Jun 29, 2023 | 0.70 Dividend | |||||
Jun 29, 2023 | 39.67 | 40.00 | 39.58 | 39.88 | 37.76 | 7,701,600 |
Jun 28, 2023 | 40.26 | 40.48 | 39.89 | 40.39 | 37.58 | 5,658,500 |
Jun 27, 2023 | 40.93 | 40.95 | 40.32 | 40.52 | 37.70 | 5,049,700 |
Jun 26, 2023 | 39.49 | 40.96 | 39.49 | 40.83 | 37.99 | 2,918,400 |
Jun 23, 2023 | 40.15 | 40.27 | 39.26 | 39.26 | 36.53 | 1,516,000 |
Jun 22, 2023 | 40.21 | 40.53 | 39.92 | 40.47 | 37.66 | 2,491,300 |
Jun 21, 2023 | 40.48 | 41.03 | 40.29 | 40.66 | 37.83 | 3,472,600 |
Jun 20, 2023 | 40.43 | 40.58 | 39.93 | 40.55 | 37.73 | 3,120,600 |
Jun 16, 2023 | 41.46 | 41.50 | 40.57 | 40.59 | 37.77 | 3,513,200 |
Jun 15, 2023 | 41.00 | 41.38 | 40.84 | 41.22 | 38.36 | 1,223,500 |
Jun 14, 2023 | 41.09 | 41.43 | 40.67 | 40.83 | 37.99 | 1,518,800 |
Jun 13, 2023 | 41.13 | 41.85 | 40.87 | 40.91 | 38.07 | 1,793,100 |
Jun 12, 2023 | 41.22 | 41.22 | 40.70 | 40.89 | 38.05 | 803,800 |
Jun 9, 2023 | 41.74 | 41.80 | 41.24 | 41.43 | 38.55 | 1,091,100 |
Jun 8, 2023 | 41.75 | 41.85 | 41.14 | 41.74 | 38.84 | 1,076,500 |
Jun 7, 2023 | 41.34 | 41.69 | 40.95 | 41.65 | 38.76 | 1,302,100 |
Jun 6, 2023 | 40.65 | 41.15 | 40.54 | 41.13 | 38.27 | 947,200 |
Jun 5, 2023 | 41.47 | 41.49 | 40.67 | 40.76 | 37.93 | 1,617,600 |
Jun 2, 2023 | 40.49 | 41.23 | 40.20 | 41.14 | 38.28 | 1,491,000 |
Jun 1, 2023 | 39.07 | 40.26 | 38.96 | 39.93 | 37.15 | 1,855,600 |
May 31, 2023 | 39.10 | 39.10 | 38.54 | 38.94 | 36.23 | 1,204,200 |
May 30, 2023 | 39.41 | 39.97 | 39.16 | 39.28 | 36.55 | 1,099,200 |
May 26, 2023 | 39.59 | 39.84 | 39.46 | 39.74 | 36.98 | 927,200 |
May 25, 2023 | 39.63 | 39.71 | 39.21 | 39.40 | 36.66 | 1,888,700 |
May 24, 2023 | 39.97 | 39.97 | 39.54 | 39.88 | 37.11 | 1,051,900 |
May 23, 2023 | 40.21 | 40.38 | 39.86 | 40.10 | 37.31 | 1,196,800 |
May 22, 2023 | 40.26 | 40.42 | 39.92 | 40.27 | 37.47 | 738,100 |
May 19, 2023 | 40.13 | 40.66 | 40.04 | 40.26 | 37.46 | 1,531,000 |
May 18, 2023 | 40.22 | 40.28 | 39.75 | 40.07 | 37.29 | 1,274,300 |
May 17, 2023 | 40.51 | 40.59 | 39.81 | 40.45 | 37.64 | 1,799,700 |
May 16, 2023 | 41.46 | 41.77 | 40.17 | 40.23 | 37.43 | 1,693,900 |
May 15, 2023 | 41.32 | 41.61 | 40.89 | 41.57 | 38.68 | 1,156,600 |
May 12, 2023 | 41.47 | 41.77 | 41.11 | 41.28 | 38.41 | 1,027,500 |
May 11, 2023 | 41.35 | 41.56 | 41.02 | 41.40 | 38.52 | 982,000 |
May 10, 2023 | 42.22 | 42.31 | 41.39 | 41.67 | 38.77 | 945,000 |
May 9, 2023 | 41.65 | 42.42 | 41.50 | 41.99 | 39.07 | 1,106,300 |
May 8, 2023 | 42.00 | 42.49 | 41.85 | 41.93 | 39.02 | 1,283,500 |
May 5, 2023 | 41.37 | 41.99 | 41.37 | 41.80 | 38.89 | 1,959,100 |
May 4, 2023 | 40.91 | 41.10 | 40.34 | 40.87 | 38.03 | 2,354,800 |
May 3, 2023 | 40.32 | 41.28 | 40.32 | 40.83 | 37.99 | 1,823,200 |
May 2, 2023 | 41.35 | 41.44 | 40.37 | 40.50 | 37.69 | 1,699,300 |
May 1, 2023 | 41.25 | 42.02 | 41.20 | 41.59 | 38.70 | 2,260,600 |
Apr 28, 2023 | 40.95 | 41.84 | 40.95 | 41.54 | 38.65 | 2,039,200 |
Apr 27, 2023 | 40.30 | 40.71 | 40.06 | 40.59 | 37.77 | 1,712,800 |
Apr 26, 2023 | 40.52 | 40.79 | 40.15 | 40.27 | 37.47 | 1,772,900 |
Related Tickers
ENB Enbridge Inc.
35.87
-1.09%
PBA Pembina Pipeline Corporation
35.72
+0.03%
OKE ONEOK, Inc.
81.27
-0.13%
PPL.TO Pembina Pipeline Corporation
48.81
+0.06%
WMB The Williams Companies, Inc.
39.19
-0.67%
CQP Cheniere Energy Partners, L.P.
49.07
+1.34%
KMI Kinder Morgan, Inc.
18.72
-0.45%
HESM Hess Midstream LP
34.82
-0.34%
MPLX MPLX LP
41.89
+0.01%
LNG Cheniere Energy, Inc.
159.76
+0.25%