Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.830	14.890	14.670	14.720	11.750	73,807
2023-06-13	14.820	14.970	14.780	14.820	11.830	52,320
2023-06-12	14.770	14.860	14.490	14.780	11.798	122,309
2023-06-09	14.940	14.950	14.700	14.810	11.822	122,648
2023-06-08	14.900	15.050	14.810	14.900	11.894	301,828
2023-06-07	15.060	15.150	14.830	14.900	11.894	143,638
2023-06-06	14.430	14.590	14.430	14.540	11.607	99,232
2023-06-05	14.190	14.470	14.170	14.350	11.455	72,876
2023-06-02	14.360	14.430	14.150	14.200	11.335	99,992
2023-06-01	14.160	14.340	14.110	14.200	11.335	39,762
2023-05-31	14.110	14.270	14.010	14.150	11.295	97,188
2023-05-30	14.550	14.610	14.110	14.110	11.264	103,602
2023-05-29	14.370	14.560	14.370	14.520	11.591	39,177
2023-05-26	14.570	14.600	14.310	14.430	11.519	92,283
2023-05-25	14.740	14.740	14.460	14.490	11.567	93,894
2023-05-24	14.930	14.930	14.640	14.640	11.687	77,356
2023-05-23	15.150	15.210	14.880	14.890	11.886	91,875
2023-05-19	14.930	15.260	14.910	15.100	12.054	145,319
2023-05-18	14.730	14.960	14.720	14.920	11.910	99,712
2023-05-17	14.750	14.880	14.600	14.850	11.854	183,830
2023-05-16	14.770	14.800	14.690	14.700	11.735	38,659
2023-05-15	14.930	14.960	14.780	14.840	11.846	79,802
2023-05-12	14.820	14.930	14.690	14.920	11.910	91,962
2023-05-11	14.790	14.940	14.680	14.790	11.806	58,434
2023-05-10	14.700	14.890	14.580	14.840	11.846	103,663
2023-05-09	14.770	14.770	14.640	14.670	11.711	171,448
2023-05-08	14.500	14.790	14.480	14.770	11.790	106,337
2023-05-05	14.350	14.650	14.340	14.560	11.623	109,193
2023-05-04	14.660	14.660	14.270	14.320	11.431	197,956
2023-05-03	14.570	14.690	14.540	14.630	11.679	84,706
2023-05-02	14.610	14.610	14.500	14.520	11.591	70,397
2023-05-01	14.600	14.720	14.580	14.680	11.719	79,527
2023-04-28	14.460	14.610	14.440	14.590	11.647	197,245
2023-04-27	14.360	14.550	14.360	14.470	11.551	56,505
2023-04-26	14.340	14.550	14.320	14.340	11.447	93,497
2023-04-25	14.310	14.500	14.280	14.440	11.527	81,956
2023-04-24	14.300	14.470	14.285	14.400	11.495	163,007
2023-04-21	14.310	14.410	14.200	14.340	11.447	120,620
2023-04-20	14.240	14.430	14.180	14.270	11.391	110,247
2023-04-19	14.290	14.330	14.180	14.270	11.391	96,789
2023-04-18	14.360	14.400	14.200	14.370	11.471	100,542
2023-04-17	14.300	14.390	14.270	14.370	11.471	151,574
2023-04-14	14.270	14.320	14.180	14.220	11.351	104,541
2023-04-13	14.350	14.350	14.100	14.270	11.391	88,834
2023-04-12	14.480	14.500	14.010	14.190	11.327	132,203
2023-04-11	14.230	14.460	14.150	14.420	11.511	109,819
2023-04-10	13.950	14.185	13.880	14.130	11.280	192,072
2023-04-06	14.010	14.010	13.850	13.910	11.104	65,839
2023-04-05	13.920	14.110	13.920	14.050	11.216	195,631
2023-04-04	14.200	14.240	13.940	14.000	11.176	153,499
2023-04-03	14.010	14.060	13.930	14.020	11.192	136,763
2023-03-31	13.520	14.060	13.520	14.030	11.200	607,218
2023-03-30	13.480	13.680	13.380	13.500	10.777	105,948
2023-03-29	13.170	13.410	13.070	13.360	10.665	251,673
2023-03-28	13.310	13.310	13.115	13.190	10.350	135,093
2023-03-27	13.200	13.340	13.200	13.300	10.436	63,969
2023-03-24	13.310	13.370	13.210	13.260	10.404	162,103
2023-03-23	13.360	13.410	13.200	13.400	10.514	199,015
2023-03-22	13.260	13.430	13.150	13.200	10.357	172,653
2023-03-21	13.350	13.440	13.200	13.260	10.404	217,576

← NewerPage 15 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.