Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	12.600	12.670	12.180	12.290	9.967	181,125
2023-09-08	12.650	13.290	12.530	12.590	10.211	269,362
2023-09-07	12.450	12.800	12.000	12.630	10.243	550,759
2023-09-06	13.100	13.420	13.050	13.400	10.868	254,027
2023-09-05	13.300	13.520	13.080	13.110	10.632	108,829
2023-09-01	13.240	13.560	13.200	13.470	10.924	64,933
2023-08-31	13.250	13.360	13.180	13.230	10.730	168,454
2023-08-30	13.460	13.500	13.110	13.250	10.746	124,398
2023-08-29	13.150	13.530	13.150	13.410	10.876	119,817
2023-08-28	12.840	13.210	12.820	13.110	10.632	101,649
2023-08-25	12.790	12.840	12.680	12.750	10.340	52,713
2023-08-24	12.850	12.850	12.740	12.760	10.349	696,904
2023-08-23	12.830	12.870	12.740	12.800	10.381	30,564
2023-08-22	12.810	12.830	12.630	12.750	10.340	47,353
2023-08-21	12.720	12.800	12.600	12.720	10.316	65,720
2023-08-18	12.590	12.810	12.440	12.730	10.324	52,665
2023-08-17	12.550	12.780	12.450	12.620	10.235	106,972
2023-08-16	12.410	12.570	12.410	12.560	10.186	69,924
2023-08-15	12.580	12.590	12.410	12.470	10.113	75,103
2023-08-14	12.850	12.850	12.590	12.640	10.251	47,712
2023-08-11	12.600	12.870	12.600	12.800	10.381	56,855
2023-08-10	12.920	12.960	12.610	12.660	10.267	90,916
2023-08-09	13.080	13.160	12.890	12.900	10.462	81,260
2023-08-08	12.920	13.130	12.900	13.090	10.616	67,750
2023-08-04	12.860	13.210	12.850	12.920	10.478	139,454
2023-08-03	12.960	13.080	12.850	12.890	10.454	60,412
2023-08-02	13.200	13.200	12.910	13.060	10.592	115,111
2023-08-01	13.010	13.320	13.010	13.250	10.746	86,260
2023-07-31	13.140	13.220	13.080	13.090	10.616	75,828
2023-07-28	13.560	13.560	13.060	13.100	10.624	127,702
2023-07-27	13.310	13.650	13.300	13.530	10.973	82,010
2023-07-26	13.190	13.390	13.125	13.230	10.730	744,238
2023-07-25	13.150	13.300	13.000	13.220	10.722	239,365
2023-07-24	13.100	13.240	13.100	13.100	10.624	63,559
2023-07-21	13.300	13.340	13.140	13.170	10.681	60,580
2023-07-20	13.500	13.560	13.290	13.290	10.778	90,965
2023-07-19	13.560	13.630	13.470	13.500	10.949	45,029
2023-07-18	13.590	13.800	13.560	13.560	10.997	46,874
2023-07-17	13.470	13.620	13.440	13.590	11.022	47,813
2023-07-14	13.640	13.640	13.440	13.450	10.908	30,389
2023-07-13	13.550	13.690	13.420	13.570	11.006	87,728
2023-07-12	13.420	13.710	13.260	13.620	11.046	104,971
2023-07-11	13.520	13.620	13.170	13.190	10.697	123,667
2023-07-10	14.000	14.000	13.510	13.510	10.957	140,928
2023-07-07	13.990	14.150	13.990	14.070	11.411	52,464
2023-07-06	14.000	14.160	13.950	14.000	11.354	59,023
2023-07-05	14.290	14.315	14.060	14.080	11.419	102,495
2023-07-04	14.600	14.660	14.310	14.310	11.606	50,606
2023-06-30	14.530	14.750	14.530	14.660	11.703	81,704
2023-06-29	14.450	14.490	14.160	14.490	11.567	70,667
2023-06-28	14.420	14.470	14.170	14.470	11.551	89,486
2023-06-27	13.930	14.430	13.930	14.370	11.471	104,975
2023-06-26	13.930	14.060	13.870	14.000	11.176	80,398
2023-06-23	14.150	14.180	13.770	13.980	11.160	123,512
2023-06-22	14.640	14.640	14.150	14.190	11.327	116,789
2023-06-21	14.680	14.750	14.640	14.640	11.687	161,589
2023-06-20	14.820	14.850	14.680	14.700	11.735	85,703
2023-06-19	14.750	14.850	14.740	14.800	11.814	229,251
2023-06-16	14.790	14.830	14.580	14.750	11.774	508,170
2023-06-15	14.620	14.820	14.470	14.760	11.782	141,709

← NewerPage 14 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.