
TC Energy Corporation (TRP.PR.B)
TSX
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740696000 | 15.22 | -0.03 | -0.20 | 15.23 | 15.23 | 15.15 | 1548 |
1740609600 | 15.25 | -0.14 | -0.91 | 15.32 | 15.32 | 15.25 | 1000 |
1740523200 | 15.39 | -0.06 | -0.39 | 15.37 | 15.39 | 15.32 | 14200 |
1740436800 | 15.45 | 0 | 0.00 | 15.4 | 15.45 | 15.35 | 5900 |
1740177600 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 94023 |
1740091200 | 15.45 | 0.01 | 0.06 | 15.4 | 15.45 | 15.4 | 6400 |
1740004800 | 15.44 | 0.04 | 0.26 | 15.4 | 15.44 | 15.39 | 82268 |
1739918400 | 15.4 | -0.09 | -0.58 | 15.45 | 15.45 | 15.4 | 1700 |
1739572800 | 15.49 | 0.08 | 0.52 | 15.46 | 15.49 | 15.45 | 27804 |
1739486400 | 15.41 | -0.13 | -0.84 | 15.5 | 15.5 | 15.41 | 800 |
1739400000 | 15.54 | 0.15 | 0.97 | 15.47 | 15.54 | 15.4 | 13051 |
1739313600 | 15.39 | 0 | 0.00 | 15.36 | 15.41 | 15.36 | 11768 |
1739227200 | 15.39 | 0.07 | 0.46 | 15.33 | 15.39 | 15.33 | 978 |
1738968000 | 15.32 | -0.08 | -0.52 | 15.4 | 15.4 | 15.32 | 9809 |
1738881600 | 15.4 | 0.07 | 0.46 | 15.4 | 15.42 | 15.4 | 1809 |
1738795200 | 15.33 | -0.11 | -0.71 | 15.37 | 15.4 | 15.33 | 4809 |
1738708800 | 15.44 | 0.02 | 0.13 | 15.62 | 15.62 | 15.44 | 410 |
1738622400 | 15.42 | -0.38 | -2.41 | 15.7 | 15.7 | 15.42 | 3407 |
1738363200 | 15.8 | -0.1 | -0.63 | 15.78 | 15.85 | 15.74 | 6259 |
1738276800 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
1738190400 | 15.9 | 0.05 | 0.32 | 15.95 | 15.99 | 15.8 | 9200 |
1738104000 | 15.85 | -0.08 | -0.50 | 15.85 | 15.85 | 15.85 | 28070 |
1738017600 | 15.93 | -0.07 | -0.44 | 15.96 | 15.96 | 15.93 | 3000 |
1737758400 | 16 | 0.04 | 0.25 | 15.9 | 16 | 15.89 | 2165 |
1737672000 | 15.96 | 0.15 | 0.95 | 15.84 | 15.96 | 15.8 | 4300 |
1737585600 | 15.81 | -0.04 | -0.25 | 15.84 | 15.95 | 15.81 | 13170 |
1737499200 | 15.85 | -0.09 | -0.56 | 15.9 | 15.9 | 15.84 | 32800 |
1737412800 | 15.94 | 0.19 | 1.21 | 15.71 | 15.94 | 15.71 | 1550 |
1737153600 | 15.75 | 0.05 | 0.32 | 15.78 | 15.78 | 15.75 | 4323 |
1737067200 | 15.7 | 0.12 | 0.77 | 15.62 | 15.7 | 15.62 | 1357 |
1736980800 | 15.58 | 0.23 | 1.50 | 15.34 | 15.58 | 15.34 | 9710 |
1736894400 | 15.35 | 0 | 0.00 | 15.3 | 15.4 | 15.3 | 7800 |
1736808000 | 15.35 | 0.1 | 0.66 | 15.3 | 15.35 | 15.3 | 59692 |
1736548800 | 15.25 | 0.33 | 2.21 | 15.02 | 15.25 | 15.02 | 23057 |
1736462400 | 14.92 | 0.03 | 0.20 | 14.88 | 14.92 | 14.88 | 771 |
1736376000 | 14.89 | 0.14 | 0.95 | 14.8 | 14.89 | 14.8 | 2300 |
1736289600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 0 |
1736203200 | 14.75 | 0.06 | 0.41 | 14.75 | 14.75 | 14.72 | 4700 |
1735944000 | 14.69 | 0.19 | 1.31 | 14.6 | 14.73 | 14.6 | 1753 |
1735857600 | 14.5 | -0.08 | -0.55 | 14.51 | 14.51 | 14.5 | 800 |
1735684800 | 14.58 | 0.18 | 1.25 | 14.41 | 14.58 | 14.38 | 5222 |
1735598400 | 14.4 | 0.15 | 1.05 | 14.35 | 14.4 | 14.35 | 528 |
1735339200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 699 |
1735080000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1734993600 | 14.25 | -0.19 | -1.32 | 14.41 | 14.41 | 14.24 | 4206 |
1734734400 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
1734648000 | 14.44 | 0.07 | 0.49 | 14.38 | 14.47 | 14.37 | 8100 |
1734561600 | 14.37 | -0.04 | -0.28 | 14.36 | 14.37 | 14.36 | 2100 |
1734475200 | 14.41 | 0.17 | 1.19 | 14.25 | 14.61 | 14.25 | 8638 |
1734388800 | 14.24 | 0.09 | 0.64 | 14.25 | 14.3 | 14.24 | 4100 |
1734129600 | 14.15 | 0.05 | 0.35 | 14.14 | 14.17 | 14.1 | 8305 |
1734043200 | 14.1 | 0.04 | 0.28 | 14.09 | 14.1 | 14.09 | 7422 |
1733956800 | 14.06 | -0.04 | -0.28 | 14.03 | 14.07 | 14.03 | 1900 |
1733870400 | 14.1 | 0.05 | 0.36 | 14 | 14.1 | 14 | 1681 |
1733784000 | 14.05 | 0.04 | 0.29 | 14.03 | 14.06 | 14.03 | 2276 |
1733524800 | 14.01 | -0.02 | -0.14 | 14.02 | 14.03 | 14 | 8650 |
1733438400 | 14.03 | -0.07 | -0.50 | 13.985 | 14.03 | 13.985 | 800 |
1733352000 | 14.1 | 0.1 | 0.71 | 14.11 | 14.11 | 14.1 | 300 |
1733265600 | 14 | 0.05 | 0.36 | 13.95 | 14 | 13.95 | 21895 |
1733179200 | 13.95 | -0.33 | -2.31 | 14.14 | 14.16 | 13.95 | 7127 |
1732920000 | 14.28 | 0.08 | 0.56 | 14.1 | 14.28 | 14.1 | 1400 |
1732833600 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 200 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales