Transcontinental Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.400	13.460	13.250	13.430	11.465	66,141
2024-05-27	13.450	13.450	13.275	13.350	11.397	30,589
2024-05-24	13.480	13.510	13.280	13.430	11.465	49,739
2024-05-23	13.380	13.450	13.220	13.450	11.482	55,974
2024-05-22	13.420	13.490	13.220	13.370	11.414	119,822
2024-05-21	13.740	13.740	13.340	13.350	11.397	73,147
2024-05-17	13.590	13.700	13.520	13.700	11.696	69,923
2024-05-16	13.530	13.630	13.500	13.540	11.559	80,576
2024-05-15	13.890	13.890	13.550	13.620	11.627	99,891
2024-05-14	13.820	13.820	13.570	13.710	11.704	51,868
2024-05-13	13.540	13.930	13.470	13.810	11.790	167,403
2024-05-10	13.670	13.710	13.400	13.470	11.499	92,044
2024-05-09	13.850	13.850	13.680	13.770	11.756	65,749
2024-05-08	13.760	13.870	13.680	13.850	11.824	61,692
2024-05-07	13.910	13.960	13.740	13.880	11.849	47,428
2024-05-06	13.930	14.050	13.900	13.930	11.892	59,125
2024-05-03	14.000	14.000	13.780	13.940	11.901	67,562
2024-05-02	13.930	13.980	13.730	13.840	11.815	121,101
2024-05-01	13.640	13.920	13.620	13.860	11.832	108,376
2024-04-30	13.860	13.900	13.640	13.660	11.662	161,690
2024-04-29	14.000	14.090	13.860	13.980	11.935	124,892
2024-04-26	14.630	14.630	13.990	14.010	11.960	110,608
2024-04-25	14.400	14.750	14.400	14.620	12.481	183,982
2024-04-24	13.940	14.450	13.900	14.400	12.293	198,700
2024-04-23	13.660	14.090	13.660	13.970	11.926	135,264
2024-04-22	14.000	14.000	13.660	13.790	11.773	119,414
2024-04-19	13.930	14.100	13.880	13.900	11.867	100,308
2024-04-18	13.890	14.140	13.810	13.930	11.892	115,483
2024-04-17	14.080	14.220	13.900	13.900	11.867	114,286
2024-04-16	13.800	14.110	13.800	14.000	11.952	120,586
2024-04-15	13.850	13.970	13.640	13.780	11.764	112,079
2024-04-12	14.200	14.380	13.760	13.800	11.781	101,113
2024-04-11	13.890	14.250	13.890	14.220	12.140	167,188
2024-04-10	13.900	14.110	13.890	13.930	11.892	133,170
2024-04-09	13.960	14.190	13.960	14.090	12.029	68,791
2024-04-08	13.970	14.120	13.930	13.960	11.918	54,226
2024-04-05	14.160	14.170	13.920	13.960	11.918	80,839
2024-04-04	14.080	14.230	14.040	14.120	12.054	101,960
2024-04-03	14.120	14.270	14.060	14.080	12.020	74,237
2024-04-02	14.350	14.350	14.050	14.150	12.080	118,666
2024-04-01	14.750	14.750	14.490	14.590	12.263	101,865
2024-03-28	14.750	14.770	14.460	14.710	12.364	173,248
2024-03-27	14.710	14.810	14.640	14.750	12.398	145,191
2024-03-26	14.860	14.940	14.710	14.780	12.423	95,914
2024-03-25	14.680	14.850	14.640	14.660	12.322	86,646
2024-03-22	14.800	14.880	14.680	14.730	12.381	72,869
2024-03-21	14.940	15.030	14.780	14.810	12.448	198,416
2024-03-20	14.800	14.960	14.790	14.940	12.558	110,245
2024-03-19	14.950	15.070	14.830	14.850	12.482	106,830
2024-03-18	14.950	15.010	14.700	14.970	12.583	141,079
2024-03-15	15.150	15.190	14.830	14.880	12.507	319,074
2024-03-14	14.700	15.090	14.510	15.080	12.675	358,150
2024-03-13	14.710	15.230	14.105	14.290	12.011	270,153
2024-03-12	14.210	14.265	14.050	14.230	11.961	109,961
2024-03-11	14.010	14.320	14.010	14.250	11.978	123,420
2024-03-08	14.240	14.240	14.040	14.090	11.843	140,325
2024-03-07	14.250	14.350	14.190	14.280	12.003	110,348
2024-03-06	14.450	14.450	14.180	14.200	11.936	78,307
2024-03-05	14.250	14.475	14.160	14.350	12.062	133,592
2024-03-04	14.330	14.405	14.130	14.250	11.978	50,442

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.