Transcontinental Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 16.310 | 16.610 | 16.310 | 16.610 | 14.396 | 68,753 |
| 2024-08-22 | 16.310 | 16.460 | 16.220 | 16.260 | 14.092 | 102,993 |
| 2024-08-21 | 16.440 | 16.540 | 16.390 | 16.480 | 14.283 | 83,105 |
| 2024-08-20 | 16.600 | 16.600 | 16.140 | 16.460 | 14.266 | 96,709 |
| 2024-08-19 | 16.580 | 16.710 | 16.510 | 16.590 | 14.378 | 112,434 |
| 2024-08-16 | 16.480 | 16.590 | 16.450 | 16.590 | 14.378 | 72,937 |
| 2024-08-15 | 16.440 | 16.630 | 16.240 | 16.490 | 14.292 | 82,856 |
| 2024-08-14 | 16.190 | 16.520 | 16.100 | 16.410 | 14.222 | 208,329 |
| 2024-08-13 | 15.930 | 16.180 | 15.890 | 16.180 | 14.023 | 165,102 |
| 2024-08-12 | 15.840 | 15.920 | 15.740 | 15.920 | 13.798 | 92,339 |
| 2024-08-09 | 15.560 | 15.860 | 15.410 | 15.850 | 13.737 | 135,527 |
| 2024-08-08 | 15.460 | 15.750 | 15.380 | 15.560 | 13.486 | 606,006 |
| 2024-08-07 | 16.010 | 16.010 | 15.410 | 15.550 | 13.477 | 138,480 |
| 2024-08-06 | 15.590 | 15.950 | 15.100 | 15.880 | 13.763 | 166,993 |
| 2024-08-02 | 16.110 | 16.170 | 15.730 | 15.950 | 13.824 | 138,003 |
| 2024-08-01 | 16.350 | 16.400 | 16.170 | 16.390 | 14.205 | 117,774 |
| 2024-07-31 | 16.150 | 16.470 | 16.070 | 16.300 | 14.127 | 191,380 |
| 2024-07-30 | 16.100 | 16.300 | 16.050 | 16.130 | 13.980 | 158,369 |
| 2024-07-29 | 16.210 | 16.240 | 15.870 | 16.120 | 13.971 | 116,948 |
| 2024-07-26 | 16.100 | 16.250 | 16.020 | 16.240 | 14.075 | 162,385 |
| 2024-07-25 | 15.930 | 16.100 | 15.860 | 16.040 | 13.902 | 276,072 |
| 2024-07-24 | 15.700 | 16.000 | 15.660 | 15.970 | 13.841 | 196,088 |
| 2024-07-23 | 15.530 | 15.880 | 15.530 | 15.740 | 13.642 | 283,980 |
| 2024-07-22 | 15.410 | 15.620 | 15.360 | 15.550 | 13.477 | 143,558 |
| 2024-07-19 | 15.470 | 15.470 | 15.200 | 15.310 | 13.269 | 87,271 |
| 2024-07-18 | 15.320 | 15.580 | 15.300 | 15.470 | 13.408 | 113,283 |
| 2024-07-16 | 15.150 | 15.290 | 15.140 | 15.230 | 13.200 | 63,686 |
| 2024-07-15 | 15.480 | 15.480 | 15.060 | 15.140 | 13.122 | 174,234 |
| 2024-07-12 | 15.440 | 15.680 | 15.440 | 15.490 | 13.425 | 101,419 |
| 2024-07-11 | 15.090 | 15.450 | 15.070 | 15.440 | 13.382 | 128,310 |
| 2024-07-10 | 15.100 | 15.270 | 14.970 | 15.100 | 13.087 | 141,178 |
| 2024-07-09 | 14.990 | 15.100 | 14.840 | 15.010 | 13.009 | 114,600 |
| 2024-07-08 | 14.930 | 15.060 | 14.890 | 15.030 | 13.026 | 135,440 |
| 2024-07-05 | 15.230 | 15.230 | 14.910 | 14.930 | 12.940 | 110,352 |
| 2024-07-04 | 15.020 | 15.360 | 15.020 | 15.230 | 13.200 | 95,998 |
| 2024-07-03 | 15.200 | 15.380 | 15.000 | 15.130 | 13.113 | 103,405 |
| 2024-07-02 | 15.040 | 15.310 | 14.850 | 15.230 | 13.200 | 175,045 |
| 2024-06-28 | 15.250 | 15.350 | 15.050 | 15.120 | 13.104 | 181,155 |
| 2024-06-27 | 14.800 | 15.250 | 14.750 | 15.240 | 13.208 | 151,343 |
| 2024-06-26 | 15.300 | 15.340 | 14.850 | 15.030 | 12.831 | 110,112 |
| 2024-06-25 | 15.010 | 15.360 | 14.980 | 15.240 | 13.010 | 208,594 |
| 2024-06-24 | 14.880 | 15.240 | 14.880 | 15.180 | 12.959 | 200,235 |
| 2024-06-21 | 14.900 | 14.910 | 14.700 | 14.870 | 12.695 | 293,244 |
| 2024-06-20 | 14.740 | 14.920 | 14.660 | 14.910 | 12.729 | 211,995 |
| 2024-06-19 | 14.660 | 14.870 | 14.570 | 14.660 | 12.515 | 112,440 |
| 2024-06-18 | 14.550 | 14.740 | 14.535 | 14.700 | 12.549 | 128,278 |
| 2024-06-17 | 14.630 | 14.780 | 14.450 | 14.570 | 12.438 | 206,550 |
| 2024-06-14 | 14.800 | 14.800 | 14.620 | 14.730 | 12.575 | 105,975 |
| 2024-06-13 | 14.500 | 14.900 | 14.500 | 14.820 | 12.652 | 102,209 |
| 2024-06-12 | 14.730 | 14.800 | 14.470 | 14.530 | 12.404 | 74,141 |
| 2024-06-11 | 15.000 | 15.000 | 14.460 | 14.610 | 12.473 | 155,910 |
| 2024-06-10 | 14.630 | 15.050 | 14.510 | 14.940 | 12.754 | 178,075 |
| 2024-06-07 | 14.600 | 14.800 | 14.500 | 14.690 | 12.541 | 212,743 |
| 2024-06-06 | 13.750 | 14.590 | 13.670 | 14.530 | 12.404 | 321,424 |
| 2024-06-05 | 13.550 | 13.600 | 13.300 | 13.350 | 11.397 | 107,008 |
| 2024-06-04 | 13.570 | 13.590 | 13.380 | 13.540 | 11.559 | 69,556 |
| 2024-06-03 | 13.710 | 13.710 | 13.420 | 13.600 | 11.610 | 54,739 |
| 2024-05-31 | 13.480 | 13.720 | 13.300 | 13.690 | 11.687 | 136,767 |
| 2024-05-30 | 13.330 | 13.570 | 13.260 | 13.550 | 11.568 | 71,913 |
| 2024-05-29 | 13.400 | 13.430 | 13.210 | 13.380 | 11.423 | 60,616 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.0500 CAD |
| 2026-06-29 | 0.0500 CAD |
| 2026-03-23 | 20.0000 CAD |
| 2026-01-06 | 0.2250 CAD |
| 2025-09-25 | 0.2250 CAD |
| 2025-06-30 | 0.2250 CAD |
| 2025-04-03 | 1.2250 CAD |
| 2025-01-06 | 0.2250 CAD |
| 2024-10-03 | 0.2250 CAD |
| 2024-06-27 | 0.2250 CAD |
| 2024-04-02 | 0.2250 CAD |
| 2024-01-05 | 0.2250 CAD |
| 2023-09-29 | 0.2250 CAD |
| 2023-07-04 | 0.2250 CAD |
| 2023-03-29 | 0.2250 CAD |
| 2023-01-06 | 0.2250 CAD |
| 2022-09-29 | 0.2250 CAD |
| 2022-07-04 | 0.2250 CAD |
| 2022-03-25 | 0.2250 CAD |
| 2022-01-04 | 0.2250 CAD |
| 2021-10-01 | 0.2250 CAD |
| 2021-07-05 | 0.2250 CAD |
| 2021-03-19 | 0.2250 CAD |
| 2021-01-04 | 0.2250 CAD |
| 2020-10-01 | 0.2250 CAD |
| 2020-07-02 | 0.2250 CAD |
| 2020-03-20 | 0.2250 CAD |
| 2020-01-03 | 0.2200 CAD |
| 2019-09-27 | 0.2200 CAD |
| 2019-06-28 | 0.2200 CAD |
| 2019-03-22 | 0.2200 CAD |
| 2019-01-03 | 0.2100 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.