Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	11.670	11.800	11.440	11.550	9.552	280,566
2023-12-01	11.190	11.560	11.140	11.480	9.494	201,938
2023-11-30	11.250	11.250	10.810	11.120	9.197	327,244
2023-11-29	11.050	11.410	11.000	11.360	9.395	262,172
2023-11-28	11.080	11.180	10.970	11.070	9.155	164,978
2023-11-27	10.980	11.230	10.860	11.140	9.213	148,167
2023-11-24	10.970	11.070	10.830	10.980	9.081	120,677
2023-11-23	11.090	11.090	10.840	10.900	9.015	97,579
2023-11-22	10.960	11.070	10.810	10.980	9.081	89,504
2023-11-21	11.290	11.290	10.900	10.940	9.048	109,237
2023-11-20	11.140	11.250	10.860	11.200	9.263	195,151
2023-11-17	10.900	11.160	10.830	11.100	9.180	149,218
2023-11-16	11.000	11.000	10.450	10.810	8.940	252,621
2023-11-15	11.290	11.290	10.480	10.530	8.709	235,213
2023-11-14	10.700	11.040	10.590	10.620	8.783	177,998
2023-11-13	10.340	10.920	10.340	10.730	8.874	199,024
2023-11-10	10.660	10.660	10.230	10.250	8.477	619,428
2023-11-09	10.900	10.900	10.610	10.690	8.841	123,400
2023-11-08	10.910	11.060	10.840	10.880	8.998	61,310
2023-11-07	10.880	11.120	10.860	10.900	9.015	145,486
2023-11-06	11.030	11.110	10.950	10.950	9.056	92,930
2023-11-03	10.920	11.310	10.850	11.020	9.114	188,750
2023-11-02	10.330	10.880	10.330	10.840	8.965	591,431
2023-11-01	10.150	10.340	10.110	10.320	8.535	179,146
2023-10-31	10.340	10.340	10.200	10.210	8.444	166,032
2023-10-30	10.460	10.690	10.270	10.330	8.543	193,731
2023-10-27	10.540	10.740	10.400	10.400	8.601	61,142
2023-10-26	10.530	10.780	10.450	10.500	8.684	199,650
2023-10-25	10.410	10.750	10.390	10.560	8.733	141,462
2023-10-24	10.530	10.580	10.300	10.500	8.684	100,376
2023-10-23	10.410	10.570	10.340	10.500	8.684	169,255
2023-10-20	10.500	10.570	10.270	10.460	8.651	203,023
2023-10-19	10.500	10.760	10.490	10.550	8.725	126,304
2023-10-18	10.430	10.570	10.350	10.540	8.717	125,148
2023-10-17	10.680	10.755	10.465	10.520	8.700	268,983
2023-10-16	10.740	10.975	10.740	10.780	8.915	82,286
2023-10-13	10.890	11.360	10.660	10.740	8.882	166,790
2023-10-12	11.380	11.420	10.850	10.880	8.998	131,324
2023-10-11	11.480	11.610	11.320	11.360	9.395	89,827
2023-10-10	11.430	11.590	11.400	11.520	9.527	31,730
2023-10-06	11.250	11.530	11.120	11.450	9.470	95,073
2023-10-05	11.270	11.400	11.230	11.270	9.321	62,560
2023-10-04	11.280	11.360	11.130	11.290	9.337	82,372
2023-10-03	11.310	11.490	11.150	11.200	9.263	116,830
2023-10-02	11.390	11.410	11.080	11.360	9.395	142,170
2023-09-29	11.410	11.580	11.350	11.410	9.436	165,255
2023-09-28	11.570	11.690	11.510	11.620	9.424	81,832
2023-09-27	11.660	11.990	11.480	11.590	9.400	112,429
2023-09-26	12.000	12.010	11.590	11.650	9.448	109,974
2023-09-25	12.030	12.130	11.980	12.050	9.773	262,671
2023-09-22	12.120	12.180	12.020	12.090	9.805	54,588
2023-09-21	11.940	12.210	11.930	12.110	9.821	72,606
2023-09-20	12.260	12.260	11.980	12.040	9.765	245,518
2023-09-19	12.300	12.350	12.180	12.220	9.911	104,845
2023-09-18	12.430	12.610	12.290	12.370	10.032	220,011
2023-09-15	12.490	12.740	12.290	12.410	10.065	290,826
2023-09-14	12.340	12.400	12.290	12.370	10.032	172,492
2023-09-13	12.390	12.425	12.280	12.340	10.008	138,436
2023-09-12	12.260	12.470	12.160	12.340	10.008	1,220,781
2023-09-11	12.600	12.670	12.180	12.290	9.967	181,125

← NewerPage 13 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.