Italia markets closed

TC Energy Corporation (TRP.TO)

Toronto - Toronto Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
51,44+1,63 (+3,27%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202450,6951,7350,5851,4451,445.033.643
02 mag 202449,3249,9749,2349,8149,812.231.000
01 mag 202449,3549,4548,9149,1549,154.015.300
30 apr 202449,1249,4248,6349,3249,327.032.500
29 apr 202449,2849,4249,0049,1549,154.261.600
26 apr 202449,3449,5749,1349,3049,303.779.400
25 apr 202448,8849,5748,7149,3349,336.490.600
24 apr 202449,1649,4748,8349,1749,173.776.100
23 apr 202449,1849,3648,9849,2149,217.665.000
22 apr 202449,1049,5148,7949,1949,1915.095.600
19 apr 202448,6049,4848,5849,0549,058.507.000
18 apr 202448,3548,8448,1248,5448,547.863.200
17 apr 202448,7249,0548,2848,3148,316.941.000
16 apr 202449,5149,6948,5948,6048,607.397.600
15 apr 202449,7450,0949,3349,6049,6010.421.200
12 apr 202450,2350,6549,6549,7349,7311.143.200
11 apr 202450,8650,9650,0250,2750,275.472.900
10 apr 202451,8651,9250,6850,8350,836.817.700
09 apr 202451,6852,0751,4152,0152,016.272.300
08 apr 202451,9352,0951,5451,7051,706.696.500
05 apr 202452,4952,5551,7851,9351,936.628.700
04 apr 202453,1653,4252,4352,5352,536.533.700
03 apr 202454,4254,6053,1553,1653,1611.683.800
02 apr 202454,5155,0154,0254,3054,3021.735.700
01 apr 202454,5754,6754,1454,6554,658.545.100
28 mar 202453,9954,5453,8354,4454,4410.753.100
27 mar 202454,0454,1252,8853,8053,8019.240.900
27 mar 20240.96 Dividendo
26 mar 202454,8655,1754,8554,9153,956.517.300
25 mar 202455,0455,2854,9355,0254,066.957.800
22 mar 202454,8055,0154,6554,9754,017.432.200
21 mar 202454,2454,7354,1654,6653,7013.594.200
20 mar 202454,5855,1553,9054,0453,1024.053.400
19 mar 202454,6655,0854,5954,6653,7014.800.600
18 mar 202454,5054,6854,1054,5253,579.160.900
15 mar 202454,5054,9354,3154,4953,5426.808.400
14 mar 202455,0255,0254,2254,6753,7111.354.900
13 mar 202454,9955,2654,9355,0454,0821.337.000
12 mar 202454,8554,9454,6154,9053,945.571.200
11 mar 202454,4054,8154,2354,7853,827.384.500
08 mar 202454,2854,4054,0154,2853,334.094.300
07 mar 202454,1954,4454,0554,2153,263.007.300
06 mar 202454,5654,6854,0254,1453,193.232.300
05 mar 202453,9254,5953,9054,2853,334.255.900
04 mar 202454,0654,1553,8154,0053,063.346.500
01 mar 202453,7554,1853,6753,9252,985.299.800
29 feb 202453,5353,9453,3653,6852,745.677.000
28 feb 202453,3453,5053,1553,3952,461.396.500
27 feb 202453,3053,6153,1353,3352,401.349.100
26 feb 202453,7153,8052,8953,0952,163.563.100
23 feb 202453,7553,9053,2753,7052,761.749.200
22 feb 202453,8553,9353,4953,7852,842.340.100
21 feb 202453,8154,2053,5753,8252,882.393.900
20 feb 202453,2754,0053,2753,6952,753.510.200
16 feb 202453,0053,3952,6953,3252,393.061.600
15 feb 202450,9852,0750,9052,0051,092.776.000
14 feb 202451,3351,6150,8050,8449,952.222.400
13 feb 202451,3851,7850,5250,9650,073.356.000
12 feb 202450,4851,6050,4851,5450,641.810.300
09 feb 202450,4550,6750,2750,4849,602.277.200
08 feb 202450,8350,8950,3450,4149,532.396.200
07 feb 202451,3551,4050,7450,8349,942.948.100
06 feb 202451,4051,6351,1851,2950,391.753.200
05 feb 202452,4652,4751,2051,3650,463.600.600
02 feb 202453,2453,2652,1452,5851,662.733.100
01 feb 202453,1653,5453,0653,3552,421.500.400
31 gen 202453,5253,7552,8053,0452,113.522.900
30 gen 202453,1453,4952,8853,3652,434.148.700
29 gen 202452,9653,1252,4553,0952,164.926.700
26 gen 202452,3852,9552,3352,9452,013.209.200
25 gen 202452,0952,5152,0452,4151,492.859.100
24 gen 202452,6153,0351,9351,9951,084.840.100
23 gen 202452,2652,6152,1152,5351,614.971.300
22 gen 202451,9852,2751,7652,2451,337.122.000
19 gen 202452,0852,1951,6252,0851,174.102.100
18 gen 202452,5852,6551,9652,2951,385.506.300
17 gen 202452,9353,1052,3752,5451,625.046.800
16 gen 202453,0753,5152,9153,3052,377.393.900
15 gen 202453,0153,4052,8653,3652,432.736.700
12 gen 202452,9253,3352,7252,9151,985.584.500
11 gen 202453,1953,2652,3152,7451,824.121.800
10 gen 202453,1853,1852,8253,0652,137.020.800
09 gen 202453,8053,8052,9953,0152,086.720.300
08 gen 202453,3653,8053,0153,6752,7310.408.200
05 gen 202453,0053,4252,9953,4152,487.016.500
04 gen 202453,1453,3652,8553,0852,156.306.900
03 gen 202452,5952,9352,1852,7951,875.697.200
02 gen 202451,9352,3751,7952,3551,4311.068.200
29 dic 202351,9451,9451,3851,7650,869.583.100
28 dic 202352,3352,4151,6851,8150,9016.573.400
28 dic 20230.93 Dividendo
27 dic 202353,0753,6453,0153,3951,546.518.100
22 dic 202352,8253,4552,8253,0151,1812.682.900
21 dic 202352,6452,9752,4252,8050,9717.419.200
20 dic 202352,5852,9152,3552,3750,5613.128.800
19 dic 202352,3652,8752,2252,5550,7312.746.700
18 dic 202352,3652,7852,1652,2250,419.156.900
15 dic 202352,3652,4351,7452,0050,2022.017.400
14 dic 202352,7253,2052,3752,4350,628.613.600
13 dic 202351,6052,4251,1652,3550,544.480.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...