Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.800	16.080	15.730	15.850	12.086	75,842
2022-09-23	16.050	16.140	15.590	15.900	12.124	118,462
2022-09-22	16.750	16.800	16.180	16.270	12.406	58,231
2022-09-21	16.780	17.020	16.700	16.790	12.802	147,007
2022-09-20	16.860	16.860	16.590	16.790	12.802	69,652
2022-09-19	16.750	17.010	16.710	17.010	12.970	56,186
2022-09-16	16.470	16.830	16.300	16.780	12.795	275,329
2022-09-15	16.770	16.920	16.520	16.660	12.703	78,913
2022-09-14	16.920	16.940	16.620	16.790	12.802	91,558
2022-09-13	17.370	17.450	16.820	16.920	12.902	224,284
2022-09-12	17.530	17.950	17.510	17.680	13.481	196,446
2022-09-09	17.410	17.940	17.300	17.470	13.321	179,155
2022-09-08	17.140	17.370	16.820	17.370	13.245	139,665
2022-09-07	16.730	17.415	16.600	17.210	13.123	150,880
2022-09-06	16.400	17.090	16.350	16.750	12.772	145,516
2022-09-02	16.470	16.630	16.280	16.450	12.543	47,824
2022-09-01	16.420	16.420	16.020	16.310	12.436	65,820
2022-08-31	16.370	16.590	16.340	16.560	12.627	100,959
2022-08-30	16.430	16.510	16.290	16.450	12.543	55,022
2022-08-29	16.500	16.650	16.250	16.430	12.528	49,393
2022-08-26	17.000	17.000	16.600	16.660	12.703	67,446
2022-08-25	16.730	16.980	16.660	16.940	12.917	81,172
2022-08-24	16.590	16.820	16.560	16.770	12.787	51,772
2022-08-23	16.390	16.680	16.390	16.660	12.703	81,277
2022-08-22	16.900	16.900	16.350	16.430	12.528	135,586
2022-08-19	17.260	17.340	16.960	17.010	12.970	178,179
2022-08-18	17.000	17.440	17.000	17.410	13.275	116,453
2022-08-17	17.390	17.590	16.960	17.020	12.978	114,430
2022-08-16	17.100	17.520	17.020	17.520	13.359	194,366
2022-08-15	17.100	17.130	16.900	17.040	12.993	93,449
2022-08-12	16.840	17.230	16.780	17.190	13.107	133,145
2022-08-11	16.550	16.870	16.480	16.680	12.719	208,423
2022-08-10	16.000	16.490	16.000	16.460	12.551	79,636
2022-08-09	16.140	16.140	15.800	15.800	12.048	72,088
2022-08-08	16.030	16.280	16.000	16.170	12.330	113,350
2022-08-05	16.370	16.530	15.940	16.020	12.215	132,873
2022-08-04	16.310	16.600	16.310	16.460	12.551	101,699
2022-08-03	16.000	16.300	15.990	16.290	12.421	91,691
2022-08-02	16.010	16.250	15.940	15.940	12.154	108,047
2022-07-29	16.090	16.270	16.040	16.240	12.383	65,874
2022-07-28	16.290	16.400	15.970	16.090	12.269	120,394
2022-07-27	15.960	16.210	15.905	16.150	12.314	131,427
2022-07-26	16.160	16.250	15.800	15.910	12.131	201,430
2022-07-25	15.920	16.220	15.820	16.220	12.368	163,950
2022-07-22	15.990	16.130	15.760	15.840	12.078	98,935
2022-07-21	15.810	16.050	15.690	15.990	12.192	92,921
2022-07-20	15.660	15.810	15.610	15.810	12.055	54,809
2022-07-19	15.190	15.700	15.190	15.700	11.971	96,086
2022-07-18	15.080	15.325	15.010	15.060	11.483	62,577
2022-07-15	14.820	14.980	14.680	14.950	11.399	77,664
2022-07-14	15.000	15.250	14.740	14.790	11.277	1,201,048
2022-07-13	15.090	15.210	14.860	15.130	11.537	50,996
2022-07-12	15.010	15.200	15.000	15.150	11.552	58,429
2022-07-11	15.390	15.460	15.050	15.090	11.506	86,371
2022-07-08	15.570	15.690	15.400	15.470	11.796	62,769
2022-07-07	15.280	15.610	15.280	15.570	11.872	142,850
2022-07-06	14.860	15.430	14.860	15.300	11.666	131,188
2022-07-05	14.780	14.890	14.440	14.880	11.346	173,520
2022-07-04	15.210	15.500	14.840	15.010	11.445	215,614
2022-06-30	15.750	16.020	15.160	15.310	11.499	237,300

← NewerPage 18 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.