Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	14.270	14.320	14.130	14.240	11.969	83,334
2024-02-29	14.620	14.750	14.260	14.340	12.053	141,753
2024-02-28	14.740	14.790	14.510	14.650	12.314	116,676
2024-02-27	14.330	14.700	14.190	14.680	12.339	180,603
2024-02-26	14.290	14.370	14.110	14.260	11.986	133,996
2024-02-23	14.180	14.300	14.010	14.240	11.969	209,185
2024-02-22	14.000	14.100	13.920	14.050	11.810	69,602
2024-02-21	13.730	14.000	13.650	13.970	11.742	166,606
2024-02-20	13.670	13.860	13.440	13.740	11.549	93,023
2024-02-16	13.550	13.800	13.460	13.670	11.490	204,694
2024-02-15	13.370	13.740	13.370	13.670	11.490	116,539
2024-02-14	13.360	13.430	13.250	13.320	11.196	90,233
2024-02-13	13.580	13.590	13.280	13.370	11.238	112,980
2024-02-12	13.370	13.590	13.370	13.520	11.364	96,687
2024-02-09	13.410	13.470	13.170	13.440	11.297	67,320
2024-02-08	13.700	13.800	13.290	13.310	11.188	88,272
2024-02-07	13.760	13.800	13.600	13.780	11.583	112,975
2024-02-06	13.210	13.840	13.210	13.750	11.557	187,319
2024-02-05	13.400	13.400	13.135	13.240	11.129	112,773
2024-02-02	13.500	13.500	13.280	13.480	11.330	258,983
2024-02-01	13.570	13.950	13.570	13.700	11.515	337,220
2024-01-31	13.570	13.680	13.350	13.530	11.373	1,411,088
2024-01-30	13.840	13.850	13.350	13.460	11.314	241,125
2024-01-29	14.000	14.070	13.780	13.950	11.726	126,516
2024-01-26	13.610	14.080	13.590	14.040	11.801	318,855
2024-01-25	13.690	13.740	13.410	13.610	11.440	263,733
2024-01-24	13.800	13.855	13.440	13.490	11.339	219,239
2024-01-23	13.740	13.880	13.690	13.770	11.574	137,360
2024-01-22	13.600	13.840	13.560	13.700	11.515	296,418
2024-01-19	13.610	13.690	13.430	13.630	11.457	194,858
2024-01-18	13.390	13.670	13.350	13.480	11.330	192,076
2024-01-17	13.700	13.700	13.110	13.300	11.179	245,165
2024-01-16	13.830	13.930	13.710	13.770	11.574	243,253
2024-01-15	14.200	14.200	13.960	14.010	11.776	108,737
2024-01-12	13.930	14.280	13.930	14.220	11.952	279,908
2024-01-11	13.500	13.840	13.430	13.810	11.608	181,403
2024-01-10	13.430	13.550	13.310	13.500	11.347	157,204
2024-01-09	13.620	13.620	13.450	13.460	11.314	113,747
2024-01-08	13.550	13.660	13.520	13.630	11.457	133,895
2024-01-05	13.640	13.770	13.480	13.700	11.515	156,225
2024-01-04	13.690	14.050	13.640	14.000	11.578	183,170
2024-01-03	13.570	13.720	13.470	13.680	11.314	209,109
2024-01-02	13.700	13.760	13.510	13.640	11.281	121,320
2023-12-29	13.550	13.740	13.540	13.700	11.330	72,372
2023-12-28	13.590	13.690	13.490	13.590	11.239	110,925
2023-12-27	13.580	13.660	13.480	13.530	11.190	151,942
2023-12-22	13.570	13.840	13.570	13.660	11.297	189,840
2023-12-21	13.670	13.710	13.550	13.690	11.322	279,022
2023-12-20	13.820	13.890	13.470	13.510	11.173	223,228
2023-12-19	13.440	13.910	13.260	13.900	11.496	367,841
2023-12-18	13.120	13.390	13.100	13.190	10.909	371,110
2023-12-15	12.950	13.290	12.720	13.270	10.975	595,701
2023-12-14	11.890	12.900	11.850	12.880	10.652	716,094
2023-12-13	11.450	11.780	11.420	11.650	9.635	704,637
2023-12-12	11.510	11.510	11.090	11.260	9.312	296,238
2023-12-11	11.440	11.570	11.350	11.470	9.486	329,277
2023-12-08	11.390	11.390	11.250	11.370	9.403	183,633
2023-12-07	11.340	11.470	11.310	11.380	9.412	265,831
2023-12-06	11.490	11.600	11.320	11.330	9.370	267,229
2023-12-05	11.600	11.640	11.300	11.410	9.436	173,462

← NewerPage 12 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.