Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.120	15.270	14.860	14.910	11.530	189,891
2022-12-20	15.260	15.320	15.060	15.070	11.654	117,787
2022-12-19	15.450	15.490	15.100	15.300	11.832	158,961
2022-12-16	15.350	15.810	15.350	15.520	12.002	284,284
2022-12-15	15.420	15.630	15.150	15.500	11.986	238,017
2022-12-14	16.750	16.790	15.450	15.530	12.010	335,970
2022-12-13	16.500	17.070	16.470	16.790	12.984	822,084
2022-12-12	16.190	16.340	16.150	16.270	12.582	59,876
2022-12-09	16.560	16.710	16.190	16.190	12.520	91,515
2022-12-08	16.490	16.670	16.470	16.520	12.775	93,851
2022-12-07	16.340	16.780	16.340	16.430	12.706	108,565
2022-12-06	16.600	16.740	16.360	16.380	12.667	92,910
2022-12-05	16.850	16.970	16.540	16.550	12.798	111,459
2022-12-02	16.770	17.030	16.740	16.900	13.069	60,495
2022-12-01	16.950	17.230	16.940	17.000	13.146	106,907
2022-11-30	16.790	17.070	16.720	16.940	13.100	137,003
2022-11-29	16.590	16.900	16.480	16.740	12.945	85,009
2022-11-28	16.540	16.700	16.430	16.540	12.791	72,890
2022-11-25	16.340	16.980	16.320	16.780	12.976	80,865
2022-11-24	16.490	16.570	15.970	16.310	12.613	52,631
2022-11-23	16.580	16.620	16.310	16.410	12.690	64,121
2022-11-22	15.990	16.710	15.990	16.560	12.806	309,845
2022-11-21	15.690	16.060	15.545	15.940	12.327	113,165
2022-11-18	15.450	15.820	15.330	15.790	12.211	289,004
2022-11-17	15.160	15.390	15.090	15.330	11.855	87,533
2022-11-16	15.400	15.440	15.200	15.340	11.863	114,959
2022-11-15	15.400	15.920	15.400	15.440	11.940	139,934
2022-11-14	15.310	15.550	15.190	15.360	11.878	140,070
2022-11-11	15.290	15.490	15.190	15.340	11.863	90,372
2022-11-10	15.300	15.530	15.190	15.250	11.793	103,574
2022-11-09	15.180	15.570	15.100	15.100	11.677	155,031
2022-11-08	15.130	15.800	15.130	15.280	11.816	170,599
2022-11-07	15.220	15.220	14.670	15.100	11.677	931,188
2022-11-04	15.140	15.360	15.060	15.090	11.669	51,911
2022-11-03	15.210	15.210	14.730	14.930	11.546	132,861
2022-11-02	15.350	15.510	15.100	15.120	11.693	82,325
2022-11-01	15.620	15.620	15.250	15.400	11.909	147,297
2022-10-31	15.940	15.940	15.520	15.550	12.025	91,981
2022-10-28	15.900	16.070	15.840	15.970	12.350	69,770
2022-10-27	16.110	16.230	15.950	15.960	12.342	87,029
2022-10-26	16.220	16.350	16.100	16.130	12.474	158,467
2022-10-25	16.360	16.380	16.110	16.300	12.605	76,065
2022-10-24	16.270	16.550	16.200	16.410	12.690	88,740
2022-10-21	16.190	16.330	16.075	16.200	12.528	70,047
2022-10-20	16.690	16.720	16.140	16.230	12.551	98,505
2022-10-19	16.860	16.910	16.610	16.610	12.845	84,112
2022-10-18	17.200	17.270	16.650	16.770	12.969	128,346
2022-10-17	16.920	17.380	16.870	17.050	13.185	230,329
2022-10-14	17.140	17.250	16.610	16.750	12.953	138,986
2022-10-13	16.320	17.140	16.230	17.130	13.247	174,493
2022-10-12	16.190	16.570	16.170	16.540	12.791	76,801
2022-10-11	16.070	16.420	16.070	16.200	12.528	111,598
2022-10-07	16.230	16.480	16.180	16.300	12.605	109,094
2022-10-06	16.500	16.540	16.130	16.360	12.651	135,397
2022-10-05	16.860	16.860	16.580	16.600	12.837	46,700
2022-10-04	16.730	17.185	16.620	16.990	13.139	114,767
2022-10-03	16.200	16.740	16.090	16.580	12.822	148,334
2022-09-30	15.610	16.190	15.500	16.090	12.443	135,421
2022-09-29	15.740	15.740	14.910	15.570	12.041	176,302
2022-09-28	15.930	16.320	15.875	16.090	12.269	140,114

← NewerPage 17 of 21 · 1,260 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.