TC Energy Corp (TRP)

TRP
🏛️ 캐나다 →
76.89
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 58.70 59.01 58.39 58.83 3.2M
2021-12-30 59.57 59.73 58.77 58.87 11.1M
2021-12-29 60.81 60.81 59.82 60.41 10.9M
2021-12-24 60.47 60.74 60.35 60.45 1.9M
2021-12-23 60.28 60.95 60.28 60.29 9.8M
2021-12-22 59.43 60.08 59.19 59.90 3.9M
2021-12-21 59.22 59.80 59.12 59.46 2.9M
2021-12-20 58.29 59.00 57.99 58.89 13.2M
2021-12-17 58.31 59.07 58.22 58.71 17.5M
2021-12-16 58.63 59.20 58.54 58.58 3.2M
2021-12-15 58.46 58.76 58.21 58.39 3.9M
2021-12-14 58.84 58.84 58.38 58.65 4.6M
2021-12-13 58.01 58.73 58.01 58.66 5.0M
2021-12-10 58.17 58.40 57.71 58.09 3.2M
2021-12-09 58.90 58.90 57.96 58.06 2.8M
2021-12-08 59.66 59.66 58.90 58.90 1.9M
2021-12-07 59.21 59.89 59.15 59.65 2.3M
2021-12-06 59.42 59.42 58.86 58.90 5.1M
2021-12-03 59.31 59.37 58.79 59.03 3.6M
2021-12-02 58.39 59.30 58.39 58.92 3.7M
2021-12-01 60.78 60.78 58.37 58.41 2.8M
2021-11-30 60.44 60.47 59.74 59.92 5.8M
2021-11-29 61.74 61.75 60.88 61.02 2.8M
2021-11-26 60.66 61.60 60.30 60.90 2.6M
2021-11-25 61.73 61.85 61.50 61.72 0.7M
2021-11-24 61.36 61.77 61.04 61.64 1.5M
2021-11-23 60.84 61.55 60.84 61.51 4.6M
2021-11-22 60.02 60.83 59.88 60.59 5.1M
2021-11-19 60.31 60.52 59.63 60.23 3.5M
2021-11-18 60.91 61.30 60.55 60.69 3.2M
2021-11-17 60.94 61.69 60.87 61.06 3.7M
2021-11-16 62.13 62.34 61.05 61.29 3.2M
2021-11-15 62.19 62.33 61.62 62.03 2.5M
2021-11-12 62.24 62.50 61.98 62.23 1.5M
2021-11-11 62.84 62.84 62.17 62.34 2.2M
2021-11-10 62.79 63.01 62.26 62.51 2.0M
2021-11-09 63.15 63.60 62.73 62.83 2.4M
2021-11-08 64.01 64.01 62.57 62.98 4.5M
2021-11-05 66.46 66.46 64.05 64.05 5.1M
2021-11-04 67.20 67.20 66.34 66.66 2.6M
2021-11-03 66.99 67.21 66.65 66.83 1.0M
2021-11-02 67.20 67.34 66.81 67.22 1.4M
2021-11-01 67.27 67.67 66.90 67.40 1.6M
2021-10-29 67.34 67.35 66.68 66.95 4.8M
2021-10-28 67.29 67.65 66.54 67.45 3.6M
2021-10-27 67.48 67.86 67.27 67.30 3.1M
2021-10-26 67.86 68.00 67.45 67.55 1.9M
2021-10-25 68.14 68.14 67.32 67.90 7.2M
2021-10-22 67.66 68.10 67.40 68.02 5.4M
2021-10-21 67.80 68.17 67.16 67.60 3.1M
2021-10-20 67.27 68.01 67.03 67.97 3.4M
2021-10-19 66.75 67.39 66.51 67.35 6.3M
2021-10-18 66.36 66.71 66.16 66.50 6.7M
2021-10-15 65.32 66.45 65.32 66.39 6.7M
2021-10-14 64.43 65.07 64.34 65.00 6.7M
2021-10-13 63.62 64.18 63.52 64.18 3.3M
2021-10-12 62.40 64.01 62.27 63.85 7.2M
2021-10-08 61.65 62.21 61.47 62.12 1.8M
2021-10-07 61.46 61.82 61.39 61.66 2.0M
2021-10-06 60.98 61.24 60.27 61.20 4.4M
2021-10-05 62.15 62.23 61.17 61.36 16.1M
2021-10-04 61.29 62.40 61.29 61.82 9.4M
2021-10-01 61.21 61.73 60.70 61.48 4.6M
2021-09-30 61.74 61.74 60.83 60.96 8.3M
2021-09-29 61.60 61.80 61.30 61.38 5.4M
2021-09-28 63.00 63.00 61.40 61.41 7.0M
2021-09-27 63.22 64.11 63.22 63.68 17.2M
2021-09-24 62.30 62.92 62.26 62.88 4.9M
2021-09-23 61.73 62.43 61.73 62.28 19.2M
2021-09-22 62.14 62.40 61.76 61.79 4.7M
2021-09-21 61.67 62.39 61.65 61.77 3.3M
2021-09-20 62.17 62.49 60.92 61.30 17.8M
2021-09-17 61.95 62.70 61.95 62.70 6.9M
2021-09-16 62.81 63.25 62.47 62.47 2.2M
2021-09-15 62.39 62.86 62.39 62.80 5.9M
2021-09-14 62.44 62.75 62.11 62.22 5.5M
2021-09-13 61.68 62.86 61.68 62.79 5.9M
2021-09-10 61.20 61.23 60.62 61.08 3.3M
2021-09-09 61.50 61.54 60.84 61.02 2.1M
2021-09-08 61.36 62.04 61.25 61.64 2.3M
2021-09-07 60.75 61.21 60.68 61.08 3.7M
2021-09-03 60.44 60.60 60.12 60.57 2.1M
2021-09-02 60.31 60.46 59.95 60.45 1.0M
2021-09-01 60.20 60.47 59.96 60.00 1.2M
2021-08-31 59.70 59.99 59.30 59.90 4.1M
2021-08-30 59.77 60.13 59.59 59.96 2.1M
2021-08-27 59.48 59.96 59.48 59.78 1.5M
2021-08-26 59.04 59.37 58.93 59.22 1.8M
2021-08-25 59.14 59.59 58.98 59.26 4.5M
2021-08-24 59.13 59.32 58.75 59.10 1.0M
2021-08-23 59.18 59.26 58.74 59.13 2.1M
2021-08-20 58.03 58.85 57.84 58.75 1.4M
2021-08-19 58.93 58.93 58.08 58.65 1.6M
2021-08-18 60.26 60.26 59.31 59.36 1.7M
2021-08-17 60.34 60.47 59.76 60.15 1.5M
2021-08-16 59.96 60.48 59.66 60.45 1.2M
2021-08-13 60.26 60.30 59.63 60.12 1.4M
2021-08-12 61.10 61.13 60.18 60.24 1.5M
2021-08-11 60.60 61.12 60.57 60.97 1.2M
2021-08-10 60.68 60.72 60.19 60.65 1.7M
2021-08-09 61.03 61.06 60.35 60.39 1.5M
2021-08-06 61.23 61.37 60.86 61.25 1.0M
2021-08-05 61.15 61.25 60.73 60.97 2.6M
2021-08-04 61.01 61.43 60.61 60.95 1.7M
2021-08-03 60.75 61.38 60.44 61.14 2.3M
2021-07-30 61.15 61.24 60.17 60.82 3.1M
2021-07-29 62.09 62.17 61.08 61.31 1.6M
2021-07-28 61.90 62.08 61.25 61.93 1.0M
2021-07-27 61.12 61.86 61.03 61.63 1.9M
2021-07-26 60.86 61.44 60.86 61.27 2.6M
2021-07-23 61.29 61.38 60.87 61.02 2.2M
2021-07-22 60.98 61.40 60.80 61.03 3.9M
2021-07-21 60.60 61.12 60.59 60.91 2.1M
2021-07-20 59.76 60.51 59.34 60.39 3.5M
2021-07-19 61.07 61.25 59.66 60.25 3.1M
2021-07-16 62.05 62.41 61.63 61.63 2.0M
2021-07-15 61.40 61.95 61.40 61.80 4.0M
2021-07-14 62.27 62.27 61.48 61.48 2.7M
2021-07-13 62.49 62.70 62.18 62.43 9.8M
2021-07-12 62.68 62.77 62.33 62.36 3.6M
2021-07-09 62.37 62.70 62.12 62.56 4.2M
2021-07-08 61.65 62.22 61.55 61.92 2.1M
2021-07-07 61.85 62.67 61.85 62.13 4.5M
2021-07-06 61.83 61.92 61.09 61.91 5.3M
2021-07-05 61.75 61.88 61.33 61.86 1.4M
2021-07-02 62.06 62.06 61.20 61.64 8.3M
2021-06-30 61.40 61.58 60.93 61.34 6.3M
2021-06-29 61.60 61.60 61.02 61.28 11.0M
2021-06-28 63.12 63.12 62.18 62.22 16.5M
2021-06-25 62.91 63.06 62.54 63.02 18.9M
2021-06-24 63.06 63.10 62.64 63.02 1.8M
2021-06-23 63.30 63.33 62.80 62.89 4.8M
2021-06-22 63.92 63.92 63.11 63.31 7.5M
2021-06-21 64.30 64.36 63.90 63.97 5.0M
2021-06-18 64.51 64.63 63.92 63.98 5.9M
2021-06-17 64.97 65.42 64.53 65.17 6.5M
2021-06-16 64.92 65.31 64.81 64.81 7.9M
2021-06-15 64.20 64.99 64.20 64.77 2.4M
2021-06-14 64.73 64.96 63.74 64.16 5.0M
2021-06-11 64.25 64.85 64.25 64.70 3.3M
2021-06-10 64.74 64.82 64.09 64.17 2.8M
2021-06-09 64.26 64.66 64.16 64.47 3.0M
2021-06-08 64.22 64.35 63.66 64.21 4.0M
2021-06-07 63.74 64.26 63.74 64.04 4.5M
2021-06-04 62.89 63.59 62.89 63.51 2.0M
2021-06-03 62.50 62.71 62.22 62.66 1.5M
2021-06-02 62.23 62.47 61.95 62.36 2.1M
2021-06-01 61.77 62.40 61.70 62.11 3.4M
2021-05-31 61.90 61.90 60.79 60.92 1.3M
2021-05-28 61.87 62.00 61.55 61.71 1.6M
2021-05-27 61.54 62.00 61.45 61.46 3.7M
2021-05-26 61.09 61.80 60.80 61.72 1.9M
2021-05-25 60.94 61.22 60.63 60.75 2.3M
2021-05-21 60.84 60.98 60.24 60.51 1.6M
2021-05-20 60.17 60.84 59.64 60.68 1.6M
2021-05-19 60.54 60.56 59.83 60.16 2.6M
2021-05-18 61.28 61.39 60.69 60.90 1.4M
2021-05-17 60.85 61.38 60.71 61.38 2.7M
2021-05-14 60.63 61.45 60.63 61.24 1.6M
2021-05-13 60.30 60.57 60.11 60.35 4.1M
2021-05-12 61.30 61.38 60.57 60.68 2.6M
2021-05-11 61.49 61.93 61.17 61.41 4.3M
2021-05-10 62.15 62.90 61.75 61.95 5.1M
2021-05-07 61.03 62.24 60.99 61.94 2.7M
2021-05-06 61.54 61.82 61.38 61.79 1.9M
2021-05-05 61.33 61.77 61.20 61.60 1.8M
2021-05-04 61.89 61.89 61.00 61.06 1.3M
2021-05-03 61.05 61.36 60.77 61.18 1.5M
2021-04-30 60.56 60.97 60.35 60.81 1.9M
2021-04-29 61.11 61.25 60.86 60.92 2.2M
2021-04-28 60.60 61.13 60.50 60.79 1.4M
2021-04-27 59.46 60.47 59.33 60.39 5.8M
2021-04-26 59.15 59.35 58.90 59.28 4.9M
2021-04-23 59.38 59.43 58.90 59.21 2.4M
2021-04-22 59.71 59.71 59.10 59.14 3.1M
2021-04-21 59.50 60.12 59.50 59.81 2.5M
2021-04-20 59.58 59.72 58.97 59.64 2.1M
2021-04-19 59.75 59.91 59.30 59.63 4.5M
2021-04-16 60.15 60.22 59.58 59.58 2.4M
2021-04-15 59.33 60.13 59.33 60.09 3.3M
2021-04-14 59.16 59.62 59.02 59.34 4.3M
2021-04-13 58.82 59.16 58.64 58.87 12.2M
2021-04-12 58.74 59.39 58.52 58.85 4.6M
2021-04-09 59.13 59.19 58.48 58.68 2.7M
2021-04-08 59.33 59.49 58.93 59.16 7.5M
2021-04-07 59.19 59.70 59.18 59.48 10.0M
2021-04-06 58.96 59.16 58.69 59.01 6.6M
2021-04-05 58.75 58.94 58.06 58.85 11.1M
2021-04-01 57.91 58.72 57.42 58.71 4.7M
2021-03-31 58.34 58.52 57.39 57.61 7.2M
2021-03-30 59.19 59.19 58.06 58.37 8.8M
2021-03-29 60.06 60.33 59.29 60.01 16.9M
2021-03-26 59.55 60.47 59.44 60.05 10.8M
2021-03-25 58.41 59.50 58.36 59.50 14.8M
2021-03-24 57.43 58.93 57.43 58.72 12.9M
2021-03-23 57.07 57.81 56.59 57.16 6.5M
2021-03-22 57.06 57.25 56.80 57.08 7.7M
2021-03-19 56.99 57.41 56.60 57.22 15.4M
2021-03-18 57.89 58.30 56.94 56.97 7.2M
2021-03-17 58.28 58.41 57.99 58.06 2.4M
2021-03-16 58.60 59.09 58.12 58.33 4.8M
2021-03-15 58.36 58.89 58.18 58.89 5.1M
2021-03-12 58.52 58.52 57.84 58.24 5.0M
2021-03-11 58.10 58.53 57.85 58.43 5.2M
2021-03-10 57.33 58.33 57.00 58.05 2.4M
2021-03-09 57.90 58.14 57.20 57.28 4.0M
2021-03-08 57.44 58.20 56.58 57.89 10.9M
2021-03-05 56.72 57.24 56.16 56.94 3.9M
2021-03-04 56.10 56.85 55.70 56.08 2.5M
2021-03-03 54.73 56.08 54.37 55.69 2.4M
2021-03-02 54.06 55.24 53.90 54.82 7.6M
2021-03-01 53.68 54.41 53.41 53.82 2.7M
2021-02-26 54.42 54.42 53.20 53.30 4.0M
2021-02-25 56.33 56.33 54.36 54.37 3.9M
2021-02-24 55.90 56.56 55.24 56.16 2.7M
2021-02-23 56.99 57.15 55.73 55.89 3.3M
2021-02-22 56.42 57.24 56.04 56.86 3.7M
2021-02-19 57.34 57.34 56.39 56.39 2.0M
2021-02-18 56.75 58.10 56.15 57.10 2.2M
2021-02-17 56.54 57.13 56.23 56.55 2.2M
2021-02-16 57.00 57.14 56.43 56.52 1.4M
2021-02-12 55.20 56.59 54.95 56.59 2.5M
2021-02-11 54.45 55.12 54.45 55.11 2.6M
2021-02-10 54.44 54.71 54.06 54.45 2.3M
2021-02-09 55.04 55.04 54.13 54.28 2.3M
2021-02-08 55.34 55.90 54.62 54.98 3.4M
2021-02-05 55.42 55.49 54.89 55.15 2.4M
2021-02-04 54.83 55.27 54.26 55.23 1.2M
2021-02-03 55.00 55.02 53.93 54.62 2.8M
2021-02-02 55.92 56.20 55.04 55.12 2.1M
2021-02-01 55.26 55.84 54.77 55.43 1.5M
2021-01-29 55.27 55.77 54.65 54.81 2.9M
2021-01-28 54.87 56.08 54.47 55.87 2.1M
2021-01-27 55.60 55.81 54.32 54.62 2.6M
2021-01-26 56.29 56.46 55.18 55.44 1.1M
2021-01-25 56.34 56.57 55.70 56.09 4.5M
2021-01-22 56.72 56.72 56.17 56.39 4.8M
2021-01-21 55.87 57.54 55.79 57.23 5.0M
2021-01-20 56.21 56.61 55.66 55.92 4.4M
2021-01-19 53.79 56.99 53.79 56.57 6.5M
2021-01-18 53.25 55.24 53.25 54.00 2.1M
2021-01-15 56.02 56.58 55.38 56.57 4.7M
2021-01-14 54.80 56.09 54.80 55.97 5.4M
2021-01-13 54.19 55.01 53.95 54.90 3.0M
2021-01-12 53.80 54.19 53.20 53.94 5.9M
2021-01-11 53.64 54.06 53.40 53.95 5.3M
2021-01-08 54.72 54.82 53.75 53.97 6.1M
2021-01-07 52.68 54.59 52.43 54.34 4.3M
2021-01-06 53.88 54.09 52.55 52.83 3.9M
2021-01-05 52.36 54.34 52.30 53.63 5.7M
2021-01-04 52.44 52.54 51.26 52.19 4.6M