Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	13.080	13.270	13.030	13.190	10.350	159,252
2023-03-17	13.400	13.400	12.870	13.030	10.224	572,988
2023-03-16	12.790	13.650	12.780	13.440	10.546	381,821
2023-03-15	12.250	12.580	12.190	12.570	9.863	244,729
2023-03-14	12.520	12.520	12.190	12.330	9.675	258,502
2023-03-13	12.860	12.860	12.080	12.250	9.612	403,369
2023-03-10	12.800	13.190	12.530	12.940	10.153	373,313
2023-03-09	14.010	14.010	12.710	12.760	10.012	936,960
2023-03-08	15.470	15.470	14.030	14.190	11.134	504,060
2023-03-07	15.470	15.580	15.330	15.430	12.107	136,741
2023-03-06	15.930	15.980	15.370	15.410	12.091	195,690
2023-03-03	15.790	15.990	15.790	15.970	12.531	84,874
2023-03-02	15.980	15.980	15.690	15.760	12.366	124,122
2023-03-01	15.640	15.940	15.640	15.930	12.499	240,299
2023-02-28	15.500	15.730	15.440	15.600	12.241	176,972
2023-02-27	15.450	15.550	15.310	15.520	12.178	95,770
2023-02-24	15.250	15.450	15.120	15.410	12.091	67,633
2023-02-23	15.270	15.410	15.210	15.330	12.029	135,938
2023-02-22	15.040	15.390	15.040	15.190	11.919	223,546
2023-02-21	15.000	15.160	14.935	15.070	11.825	143,489
2023-02-17	14.900	15.250	14.860	15.220	11.942	150,746
2023-02-16	15.030	15.150	14.920	14.930	11.715	145,225
2023-02-15	14.850	15.100	14.850	15.080	11.833	178,405
2023-02-14	14.960	14.990	14.710	14.940	11.723	72,725
2023-02-13	14.720	14.905	14.720	14.840	11.644	66,974
2023-02-10	14.670	14.730	14.600	14.680	11.519	140,231
2023-02-09	14.960	15.000	14.560	14.740	11.566	297,480
2023-02-08	15.180	15.290	14.820	14.930	11.715	102,282
2023-02-07	15.030	15.360	14.990	15.290	11.997	166,240
2023-02-06	15.040	15.110	14.830	15.090	11.840	132,034
2023-02-03	15.330	15.370	15.050	15.110	11.856	300,020
2023-02-02	15.090	15.530	15.090	15.400	12.084	334,843
2023-02-01	14.880	15.120	14.870	15.080	11.833	284,403
2023-01-31	14.800	14.910	14.670	14.870	11.668	578,685
2023-01-30	15.260	15.260	14.670	14.800	11.613	251,244
2023-01-27	15.390	15.500	15.320	15.360	12.052	127,381
2023-01-26	15.340	15.500	15.270	15.440	12.115	153,209
2023-01-25	15.010	15.340	15.010	15.300	12.005	130,055
2023-01-24	15.260	15.330	15.030	15.120	11.864	1,472,253
2023-01-23	15.600	15.600	15.240	15.250	11.966	91,623
2023-01-20	15.250	15.560	14.930	15.490	12.154	221,079
2023-01-19	15.390	15.470	15.160	15.210	11.935	128,071
2023-01-18	15.500	15.580	15.390	15.470	12.139	116,254
2023-01-17	15.290	15.490	15.250	15.400	12.084	171,857
2023-01-16	15.320	15.500	15.160	15.320	12.021	76,106
2023-01-13	15.160	15.340	15.070	15.230	11.950	97,386
2023-01-12	15.360	15.420	15.240	15.370	12.060	78,116
2023-01-11	15.540	15.600	15.250	15.270	11.982	122,048
2023-01-10	15.370	15.540	15.330	15.480	12.146	104,019
2023-01-09	15.380	15.610	15.330	15.360	12.052	111,673
2023-01-06	15.410	15.550	15.130	15.340	12.037	335,716
2023-01-05	15.710	15.800	15.470	15.580	12.048	120,395
2023-01-04	15.460	15.830	15.430	15.770	12.195	205,369
2023-01-03	15.360	15.560	15.310	15.390	11.901	194,044
2022-12-30	15.290	15.450	15.220	15.280	11.816	105,581
2022-12-29	15.210	15.510	15.210	15.410	11.917	61,969
2022-12-28	15.270	15.350	14.980	15.170	11.731	107,967
2022-12-23	14.770	15.300	14.730	15.250	11.793	121,424
2022-12-22	14.860	14.910	14.510	14.770	11.422	194,057
2022-12-21	15.120	15.270	14.860	14.910	11.530	189,891

← NewerPage 16 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.