Find a quote
TC ENERGY CORP.
79.20 Down -0.68 (-0.86 %)
Delayed : 2026/01/30 12:13:54
- Previous close $79.88
- Opening $79.50
- Today High $80.30
- Today Low $79.04
- Price Bid $79.17
- Price Ask $79.17
- 52 Weeks High $80.30
- 52 Weeks Low $62.17
- Size Bid 4
- Size Ask 2
- Volume 427,961
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:13 PM | $79.20 | Down $ -0.03 | $79.22 | $79.20 | 1,600 |
| 12:12 PM | $79.23 | Down $ -0.06 | $79.28 | $79.22 | 2,500 |
| 12:11 PM | $79.29 | Up $0.09 | $79.29 | $79.22 | 1,700 |
| 12:10 PM | $79.20 | Down $ -0.06 | $79.25 | $79.20 | 1,400 |
| 12:09 PM | $79.26 | Up $0.00 | $79.26 | $79.26 | 400 |
| 12:08 PM | $79.26 | Up $0.03 | $79.26 | $79.22 | 3,900 |
| 12:07 PM | $79.23 | Down $ -0.07 | $79.30 | $79.23 | 4,200 |
| 12:06 PM | $79.30 | Down $ -0.05 | $79.35 | $79.30 | 2,200 |
| 12:05 PM | $79.35 | Down $ -0.06 | $79.41 | $79.35 | 3,200 |
| 12:04 PM | $79.41 | Down $ -0.04 | $79.44 | $79.41 | 500 |
| 12:03 PM | $79.45 | Down $ -0.01 | $79.46 | $79.40 | 4,500 |
| 12:02 PM | $79.46 | Up $0.03 | $79.48 | $79.43 | 1,700 |
| 12:01 PM | $79.43 | Down $ -0.04 | $79.51 | $79.42 | 8,200 |
| 12:00 PM | $79.47 | Up $0.08 | $79.47 | $79.41 | 2,000 |
| 11:59 AM | $79.39 | Down $ -0.02 | $79.43 | $79.39 | 2,100 |
| 11:58 AM | $79.41 | Down $ -0.03 | $79.43 | $79.41 | 1,500 |
| 11:57 AM | $79.44 | Up $0.00 | $79.44 | $79.42 | 700 |
| 11:56 AM | $79.44 | Up $0.00 | $79.47 | $79.44 | 2,000 |
| 11:55 AM | $79.44 | Down $ -0.06 | $79.51 | $79.43 | 2,700 |
| 11:54 AM | $79.50 | Up $0.04 | $79.51 | $79.47 | 900 |
| 11:53 AM | $79.46 | Down $ -0.01 | $79.46 | $79.44 | 1,500 |
| 11:52 AM | $79.47 | Up $0.02 | $79.47 | $79.47 | 700 |
| 11:51 AM | $79.45 | Up $0.00 | $79.49 | $79.45 | 1,200 |
| 11:50 AM | $79.45 | Down $ -0.03 | $79.49 | $79.45 | 3,000 |
| 11:49 AM | $79.48 | Up $0.02 | $79.48 | $79.46 | 500 |
| 11:48 AM | $79.46 | Down $ -0.03 | $79.48 | $79.46 | 600 |
| 11:47 AM | $79.49 | Up $0.05 | $79.52 | $79.47 | 1,900 |
| 11:46 AM | $79.44 | Up $0.08 | $79.45 | $79.38 | 5,000 |
| 11:45 AM | $79.37 | Up $0.03 | $79.37 | $79.32 | 2,100 |
| 11:44 AM | $79.33 | Down $ -0.10 | $79.45 | $79.33 | 2,700 |
| 11:43 AM | $79.43 | Down $ -0.05 | $79.48 | $79.40 | 4,700 |
| 11:42 AM | $79.48 | Up $0.01 | $79.49 | $79.44 | 7,900 |
| 11:41 AM | $79.48 | Down $ -0.07 | $79.53 | $79.47 | 2,700 |
| 11:40 AM | $79.54 | Up $0.05 | $79.55 | $79.50 | 3,900 |
| 11:39 AM | $79.49 | Down $ -0.02 | $79.52 | $79.46 | 7,300 |
| 11:38 AM | $79.51 | Up $0.00 | $79.53 | $79.51 | 2,800 |
| 11:37 AM | $79.51 | Up $0.03 | $79.51 | $79.51 | 900 |
| 11:36 AM | $79.48 | Up $0.00 | $79.48 | $79.45 | 2,300 |
| 11:35 AM | $79.48 | Down $ -0.01 | $79.52 | $79.48 | 4,200 |
| 11:34 AM | $79.49 | Up $0.06 | $79.49 | $79.44 | 1,300 |
| 11:33 AM | $79.43 | Down $ -0.18 | $79.63 | $79.43 | 6,600 |
| 11:32 AM | $79.61 | Up $0.01 | $79.63 | $79.60 | 7,400 |
| 11:31 AM | $79.60 | Down $ -0.07 | $79.69 | $79.60 | 6,100 |
| 11:30 AM | $79.67 | Up $0.00 | $79.69 | $79.63 | 5,400 |
| 11:29 AM | $79.67 | Up $0.04 | $79.67 | $79.63 | 5,600 |
| 11:28 AM | $79.63 | Down $ -0.02 | $79.67 | $79.62 | 3,100 |
| 11:27 AM | $79.65 | Down $ -0.03 | $79.67 | $79.64 | 1,600 |
| 11:26 AM | $79.68 | Up $0.12 | $79.69 | $79.58 | 4,500 |
| 11:25 AM | $79.56 | Down $ -0.04 | $79.61 | $79.54 | 6,000 |
| 11:24 AM | $79.60 | Down $ -0.08 | $79.73 | $79.60 | 7,700 |
| 11:23 AM | $79.68 | Up $0.03 | $79.70 | $79.65 | 8,300 |
| 11:21 AM | $79.65 | Up $0.00 | $79.67 | $79.64 | 2,200 |
| 11:21 AM | $79.65 | Up $0.00 | $79.67 | $79.64 | 0 |
| 11:20 AM | $79.65 | Down $ -0.03 | $79.69 | $79.65 | 900 |
| 11:19 AM | $79.69 | Up $0.00 | $79.69 | $79.67 | 600 |
| 11:18 AM | $79.68 | Down $ -0.02 | $79.69 | $79.68 | 400 |
| 11:17 AM | $79.71 | Up $0.00 | $79.71 | $79.68 | 1,400 |
| 11:16 AM | $79.70 | Down $ -0.06 | $79.75 | $79.65 | 2,600 |
| 11:15 AM | $79.76 | Up $0.07 | $79.76 | $79.64 | 6,300 |
| 11:14 AM | $79.69 | Up $0.01 | $79.70 | $79.68 | 900 |
| 11:13 AM | $79.68 | Up $0.02 | $79.71 | $79.67 | 1,600 |
| 11:12 AM | $79.66 | Up $0.03 | $79.66 | $79.61 | 1,700 |
| 11:11 AM | $79.63 | Up $0.09 | $79.64 | $79.57 | 1,900 |
| 11:10 AM | $79.54 | Down $ -0.05 | $79.59 | $79.54 | 1,400 |
| 11:09 AM | $79.59 | Up $0.06 | $79.60 | $79.55 | 3,900 |
| 11:08 AM | $79.53 | Down $ -0.04 | $79.58 | $79.53 | 1,600 |
| 11:07 AM | $79.57 | Down $ -0.04 | $79.60 | $79.57 | 1,900 |
| 11:06 AM | $79.61 | Down $0.00 | $79.62 | $79.58 | 1,600 |
| 11:05 AM | $79.61 | Up $0.02 | $79.63 | $79.60 | 3,300 |
| 11:04 AM | $79.59 | Up $0.00 | $79.59 | $79.56 | 1,500 |
| 11:03 AM | $79.59 | Down $ -0.01 | $79.60 | $79.59 | 700 |
| 11:02 AM | $79.60 | Up $0.02 | $79.60 | $79.60 | 200 |
| 11:01 AM | $79.58 | Down $ -0.03 | $79.64 | $79.58 | 1,400 |
| 11:00 AM | $79.62 | Up $0.08 | $79.62 | $79.53 | 1,400 |
| 10:59 AM | $79.53 | Down $ -0.05 | $79.58 | $79.53 | 1,800 |
| 10:58 AM | $79.58 | Up $0.00 | $79.61 | $79.55 | 3,600 |
| 10:57 AM | $79.58 | Up $0.03 | $79.59 | $79.54 | 5,000 |
| 10:56 AM | $79.55 | Up $0.04 | $79.56 | $79.52 | 1,400 |
| 10:55 AM | $79.51 | Up $0.01 | $79.59 | $79.51 | 3,300 |
| 10:54 AM | $79.50 | Up $0.02 | $79.52 | $79.50 | 1,700 |
| 10:53 AM | $79.48 | Down $ -0.03 | $79.50 | $79.48 | 1,600 |
| 10:52 AM | $79.51 | Up $0.01 | $79.51 | $79.51 | 100 |
| 10:51 AM | $79.50 | Up $0.02 | $79.50 | $79.46 | 1,000 |
| 10:50 AM | $79.49 | Up $0.03 | $79.49 | $79.45 | 2,300 |
| 10:49 AM | $79.45 | Up $0.03 | $79.48 | $79.41 | 4,400 |
| 10:48 AM | $79.42 | Up $0.00 | $79.45 | $79.42 | 600 |
| 10:47 AM | $79.42 | Down $ -0.04 | $79.43 | $79.42 | 800 |
| 10:46 AM | $79.46 | Up $0.02 | $79.47 | $79.46 | 400 |
| 10:45 AM | $79.44 | Down $ -0.01 | $79.44 | $79.42 | 900 |
| 10:44 AM | $79.45 | Down $ -0.01 | $79.48 | $79.44 | 1,500 |
| 10:43 AM | $79.46 | Up $0.05 | $79.50 | $79.44 | 3,400 |
| 10:42 AM | $79.41 | Up $0.06 | $79.43 | $79.37 | 1,100 |
| 10:41 AM | $79.35 | Up $0.13 | $79.35 | $79.23 | 3,500 |
| 10:40 AM | $79.22 | Up $0.02 | $79.28 | $79.22 | 2,200 |
| 10:39 AM | $79.20 | Up $0.06 | $79.20 | $79.13 | 5,000 |
| 10:38 AM | $79.14 | Up $0.05 | $79.14 | $79.09 | 2,100 |
| 10:37 AM | $79.09 | Up $0.03 | $79.11 | $79.04 | 1,700 |
| 10:36 AM | $79.06 | Down $ -0.15 | $79.19 | $79.05 | 7,700 |
| 10:35 AM | $79.21 | Up $0.08 | $79.21 | $79.12 | 1,200 |
| 10:34 AM | $79.13 | Up $0.00 | $79.14 | $79.11 | 900 |
| 10:33 AM | $79.13 | Down $ -0.03 | $79.21 | $79.12 | 2,500 |
| 10:32 AM | $79.16 | Down $ -0.04 | $79.17 | $79.14 | 400 |
| 10:31 AM | $79.20 | Up $0.09 | $79.22 | $79.12 | 1,100 |
| 10:30 AM | $79.11 | Down $ -0.01 | $79.13 | $79.08 | 2,600 |
| 10:29 AM | $79.12 | Down $ -0.12 | $79.21 | $79.12 | 7,400 |
| 10:28 AM | $79.24 | Down $ -0.03 | $79.30 | $79.24 | 4,700 |
| 10:27 AM | $79.27 | Up $0.04 | $79.27 | $79.24 | 700 |
| 10:26 AM | $79.23 | Down $ -0.04 | $79.29 | $79.22 | 6,800 |
| 10:25 AM | $79.27 | Up $0.03 | $79.28 | $79.26 | 700 |
| 10:24 AM | $79.24 | Down $ -0.05 | $79.30 | $79.24 | 6,200 |
| 10:23 AM | $79.29 | Up $0.02 | $79.29 | $79.25 | 1,000 |
| 10:22 AM | $79.27 | Up $0.04 | $79.29 | $79.24 | 1,400 |
| 10:21 AM | $79.23 | Up $0.05 | $79.23 | $79.16 | 2,400 |
| 10:20 AM | $79.19 | Up $0.02 | $79.19 | $79.13 | 2,300 |
| 10:19 AM | $79.17 | Up $0.02 | $79.21 | $79.15 | 7,000 |
| 10:18 AM | $79.15 | Down $ -0.06 | $79.28 | $79.15 | 5,000 |
| 10:17 AM | $79.21 | Down $ -0.06 | $79.27 | $79.20 | 1,900 |
| 10:16 AM | $79.27 | Up $0.09 | $79.27 | $79.18 | 3,700 |
| 10:15 AM | $79.18 | Down $ -0.12 | $79.28 | $79.17 | 3,700 |
| 10:14 AM | $79.30 | Up $0.01 | $79.30 | $79.24 | 4,200 |
| 10:13 AM | $79.29 | Down $ -0.12 | $79.40 | $79.28 | 3,400 |
| 10:12 AM | $79.41 | Down $ -0.01 | $79.44 | $79.40 | 2,100 |
| 10:11 AM | $79.42 | Down $ -0.01 | $79.46 | $79.40 | 800 |
| 10:10 AM | $79.43 | Down $ -0.17 | $79.63 | $79.43 | 3,800 |
| 10:09 AM | $79.60 | Up $0.16 | $79.60 | $79.46 | 2,500 |
| 10:08 AM | $79.44 | Up $0.00 | $79.50 | $79.31 | 7,300 |
| 10:07 AM | $79.44 | Down $ -0.26 | $79.74 | $79.38 | 9,000 |
| 10:06 AM | $79.70 | Up $0.00 | $79.76 | $79.70 | 1,600 |
| 10:05 AM | $79.70 | Down $ -0.12 | $79.78 | $79.70 | 800 |
| 10:04 AM | $79.82 | Down $ -0.02 | $79.82 | $79.82 | 200 |
| 10:03 AM | $79.84 | Down $ -0.01 | $79.92 | $79.84 | 500 |
| 10:02 AM | $79.85 | Down $ -0.15 | $79.97 | $79.85 | 1,400 |
| 10:01 AM | $80.00 | Up $0.02 | $80.00 | $80.00 | 600 |
| 10:00 AM | $79.98 | Up $0.09 | $80.00 | $79.98 | 1,700 |
| 09:59 AM | $79.89 | Down $ -0.06 | $79.94 | $79.87 | 1,200 |
| 09:58 AM | $79.95 | Up $0.03 | $79.95 | $79.95 | 200 |
| 09:57 AM | $79.92 | Up $0.00 | $79.92 | $79.92 | 200 |
| 09:56 AM | $79.92 | Down $ -0.03 | $79.95 | $79.92 | 400 |
| 09:55 AM | $79.95 | Up $0.03 | $79.95 | $79.86 | 1,900 |
| 09:54 AM | $79.92 | Up $0.09 | $79.92 | $79.80 | 1,000 |
| 09:53 AM | $79.83 | Down $ -0.01 | $79.83 | $79.76 | 600 |
| 09:52 AM | $79.84 | Down $ -0.11 | $79.91 | $79.84 | 2,700 |
| 09:51 AM | $79.95 | Up $0.04 | $79.95 | $79.90 | 200 |
| 09:50 AM | $79.91 | Up $0.05 | $79.91 | $79.81 | 1,200 |
| 09:49 AM | $79.86 | Down $ -0.12 | $79.90 | $79.84 | 900 |
| 09:48 AM | $79.98 | Down $ -0.06 | $80.01 | $79.98 | 200 |
| 09:47 AM | $80.04 | Up $0.08 | $80.04 | $80.01 | 1,100 |
| 09:46 AM | $79.96 | Down $ -0.01 | $80.00 | $79.94 | 1,900 |
| 09:45 AM | $79.97 | Down $ -0.07 | $80.06 | $79.97 | 900 |
| 09:43 AM | $80.04 | Up $0.01 | $80.04 | $80.04 | 100 |
| 09:43 AM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 09:41 AM | $80.03 | Down $ -0.06 | $80.06 | $80.03 | 400 |
| 09:41 AM | $80.03 | Up $0.00 | $80.06 | $80.03 | 0 |
| 09:40 AM | $80.09 | Down $ -0.03 | $80.09 | $80.09 | 200 |
| 09:39 AM | $80.13 | Up $0.08 | $80.13 | $80.07 | 900 |
| 09:38 AM | $80.05 | Down $ -0.01 | $80.11 | $80.05 | 800 |
| 09:37 AM | $80.06 | Down $ -0.07 | $80.13 | $80.06 | 2,000 |
| 09:36 AM | $80.13 | Up $0.00 | $80.13 | $80.04 | 3,600 |
| 09:35 AM | $80.13 | Up $0.08 | $80.15 | $79.97 | 1,700 |
| 09:34 AM | $80.04 | Up $0.03 | $80.15 | $80.04 | 2,600 |
| 09:33 AM | $80.01 | Up $0.14 | $80.13 | $79.93 | 1,500 |
| 09:32 AM | $79.87 | Down $ -0.23 | $80.08 | $79.87 | 1,500 |
| 09:31 AM | $80.10 | Down $ -0.06 | $80.21 | $80.10 | 1,900 |
| 09:30 AM | $80.16 | Up $0.28 | $80.30 | $79.50 | 22,700 |
| Previous close | $79.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2026 | $79.12 | $79.41 | $79.51 | $78.96 | 101,500 |
| 29/01/2026 | $79.88 | $79.55 | $80.25 | $79.26 | 6,533,900 |
| 28/01/2026 | $78.78 | $79.18 | $79.40 | $78.33 | 5,689,200 |
| 27/01/2026 | $78.35 | $77.33 | $78.40 | $77.33 | 2,147,900 |
| 26/01/2026 | $77.24 | $76.76 | $77.26 | $76.66 | 6,796,700 |
| 23/01/2026 | $77.11 | $76.77 | $77.14 | $76.75 | 3,780,400 |
| 22/01/2026 | $75.83 | $74.94 | $75.89 | $74.92 | 3,634,800 |
| 21/01/2026 | $74.63 | $74.60 | $74.89 | $74.29 | 6,406,400 |
| 20/01/2026 | $75.08 | $75.48 | $75.88 | $75.00 | 4,562,800 |
| 19/01/2026 | $75.92 | $75.92 | $76.02 | $75.74 | 824,400 |
| 16/01/2026 | $76.41 | $75.97 | $76.54 | $75.91 | 4,344,000 |
| 15/01/2026 | $75.48 | $75.63 | $75.79 | $75.37 | 2,148,800 |
| 14/01/2026 | $75.89 | $76.34 | $76.52 | $75.60 | 4,953,700 |
| 13/01/2026 | $75.54 | $74.82 | $75.69 | $74.71 | 3,740,100 |
| 12/01/2026 | $74.71 | $74.99 | $75.13 | $74.12 | 6,659,200 |
| 09/01/2026 | $74.90 | $74.95 | $75.08 | $74.56 | 4,747,200 |
| 08/01/2026 | $74.17 | $74.65 | $74.85 | $74.13 | 4,320,900 |
| 07/01/2026 | $73.64 | $73.74 | $73.88 | $72.97 | 9,570,200 |
| 06/01/2026 | $74.70 | $75.14 | $75.21 | $74.50 | 9,991,800 |
| 05/01/2026 | $76.21 | $76.54 | $76.99 | $76.17 | 10,639,500 |
| 02/01/2026 | $76.85 | $76.67 | $77.23 | $76.65 | 5,498,200 |
| 31/12/2025 | $75.58 | $75.16 | $75.60 | $75.09 | 3,729,600 |
| 30/12/2025 | $76.94 | $76.52 | $76.96 | $76.52 | 14,719,700 |
| 29/12/2025 | $76.48 | $76.91 | $77.13 | $76.42 | 15,470,700 |
| 24/12/2025 | $76.31 | $76.51 | $76.67 | $76.25 | 1,268,200 |
| 23/12/2025 | $76.46 | $76.45 | $76.60 | $76.16 | 7,834,000 |
| 22/12/2025 | $75.48 | $74.85 | $75.60 | $74.65 | 6,020,300 |
| 19/12/2025 | $74.97 | $75.42 | $75.50 | $74.96 | 4,253,600 |
| 18/12/2025 | $74.52 | $74.99 | $75.08 | $74.52 | 7,290,300 |
| 17/12/2025 | $74.46 | $74.01 | $74.79 | $73.98 | 7,233,600 |
Graphs are not available, please refer to the detailed table