TC Energy Corporation【TRP.PR.C】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
캐나다
TSX
TC Energy Corporation (TRP.PR.C)
TC Energy Corporation (TRP.PR.C) 과거

TC Energy Corporation (TRP.PR.C)

13.88

0.33

(2.44%)

마감 12 4월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744321200	13.55	-0.3	-2.17	13.44	13.55	13.44	4358
1744234800	13.85	-0.06	-0.43	13.48	13.9	13.41	6534
1744148400	13.91	0.4	2.96	13.51	14.38	13.51	8557
1744062000	13.51	-0.67	-4.72	13.48	13.83	13.47	10824
1743802800	14.18	-0.72	-4.83	14.74	14.75	14.17	2899
1743716400	14.9	-0.15	-1.00	14.9	14.9	14.9	100
1743630000	15.05	-0.06	-0.40	15.06	15.06	15.05	3600
1743543600	15.11	-0.05	-0.33	15.11	15.11	15.1	772
1743457200	15.16	0.02	0.13	15.14	15.25	15.14	12430
1743198000	15.14	0.07	0.46	15.14	15.14	15.14	600
1743111600	15.07	0	0.00	15.07	15.07	15.07	0
1743025200	15.07	-0.1	-0.66	15.07	15.07	15.07	930
1742938800	15.17	0.36	2.43	14.79	15.24	14.79	6163
1742852400	14.81	-0.04	-0.27	14.79	14.88	14.79	6516
1742593200	14.85	0.04	0.27	14.83	14.85	14.83	1000
1742506800	14.81	-0.07	-0.47	14.91	14.92	14.8	40200
1742420400	14.88	-0.23	-1.52	15.11	15.11	14.88	11800
1742334000	15.11	0.18	1.21	15.09	15.16	14.74	236851
1742247600	14.93	-0.07	-0.47	14.96	14.96	14.93	1768
1741988400	15	-0.02	-0.13	15.07	15.07	15	3000
1741902000	15.02	-0.07	-0.46	15.12	15.12	15.02	3037
1741815600	15.09	-0.01	-0.07	15.08	15.12	15.03	11016
1741729200	15.1	-0.13	-0.85	15.22	15.22	15.1	57327
1741642800	15.23	-0.04	-0.26	15.3	15.3	15.21	2000
1741387200	15.27	0	0.00	15.27	15.27	15.27	0
1741300800	15.27	0.06	0.39	15.23	15.3	15.23	3571
1741214400	15.21	0	0.00	15.21	15.21	15.21	0
1741128000	15.21	-0.3	-1.93	15.46	15.48	15.21	2824
1741041600	15.51	-0.25	-1.59	15.74	15.74	15.5	1571
1740782400	15.76	0.05	0.32	15.7	15.76	15.7	1879
1740696000	15.71	-0.04	-0.25	15.75	15.75	15.7	1148
1740609600	15.75	0.09	0.57	15.75	15.8	15.75	1138
1740523200	15.66	-0.14	-0.89	15.8	15.81	15.66	3654
1740436800	15.8	-0.1	-0.63	15.8	15.8	15.8	2400
1740177600	15.9	0	0.00	15.75	15.9	15.75	900
1740091200	15.9	-0.06	-0.38	15.86	15.9	15.86	3200
1740004800	15.96	0.13	0.82	15.86	16.02	15.86	95748
1739918400	15.83	-0.02	-0.13	15.83	15.87	15.83	6833
1739572800	15.85	0.1	0.63	15.7	15.85	15.7	32493
1739486400	15.75	0.06	0.38	15.75	15.8	15.69	2200
1739400000	15.69	-0.01	-0.06	15.73	15.79	15.69	36550
1739313600	15.7	0.04	0.26	15.7	15.71	15.7	176375
1739227200	15.66	-0.07	-0.45	15.66	15.71	15.66	8000
1738968000	15.73	-0.05	-0.32	15.79	15.79	15.73	3918
1738881600	15.78	-0.02	-0.13	15.8	15.85	15.78	5548
1738795200	15.8	0.02	0.13	15.79	15.8	15.78	9443
1738708800	15.78	0.14	0.90	15.71	15.78	15.71	1367
1738622400	15.64	-0.4	-2.49	15.94	15.94	15.55	31881
1738363200	16.04	-0.03	-0.19	16.09	16.09	15.96	33100
1738276800	16.07	-0.1	-0.62	16.149999	16.16	16.07	7225
1738190400	16.17	-0.08	-0.49	16.25	16.25	16.149999	2818
1738104000	16.25	0.09	0.56	16.14	16.25	16.14	11900
1738017600	16.16	-0.07	-0.43	16.21	16.219999	16.12	7177
1737758400	16.23	-0.06	-0.37	16.1	16.23	16.1	8000
1737672000	16.29	0.16	0.99	16.065	16.29	16.065	6458
1737585600	16.129999	0.03	0.19	16.12	16.21	16.12	4802
1737499200	16.1	0.12	0.75	16.1	16.1	16.1	100
1737412800	15.98	0	0.00	15.98	15.98	15.98	0
1737153600	15.98	-0.02	-0.13	16	16.09	15.9	22751
1737067200	16	0.2	1.27	15.84	16	15.84	1625
1736980800	15.8	0.17	1.09	15.63	15.81	15.61	15199
1736894400	15.63	0	0.00	15.55	15.63	15.55	4011
1736808000	15.63	0.12	0.77	15.63	15.63	15.61	1200

Ivz Us Corp Gbh

Lions Gate Entertainment

Swire Pacific (PK)

Renewables Infrastructure (PK)

Province of Ontario

Oroco Resource (QB)

DeepMarkit (QB)

Meridian Mining UK Socie... (QX)

Brookfield Infrastructur...

Big Pharma Split

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관