Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	15.800	16.000	15.530	15.920	11.957	193,292
2022-06-28	16.300	16.460	15.730	15.760	11.837	200,688
2022-06-27	16.180	16.460	15.960	16.250	12.205	193,396
2022-06-24	15.460	16.210	15.460	16.150	12.130	144,890
2022-06-23	15.400	15.690	15.300	15.460	11.612	203,417
2022-06-22	15.750	15.980	15.270	15.360	11.536	239,544
2022-06-21	16.240	16.240	15.785	15.880	11.927	192,570
2022-06-20	15.720	16.080	15.720	15.960	11.987	80,312
2022-06-17	15.800	16.000	15.640	15.700	11.792	223,380
2022-06-16	15.890	16.110	15.510	15.770	11.844	353,110
2022-06-15	16.040	16.360	16.040	16.250	12.205	219,518
2022-06-14	15.780	16.050	15.590	15.860	11.912	189,301
2022-06-13	15.610	15.810	15.340	15.770	11.844	212,323
2022-06-10	15.890	16.030	15.620	15.810	11.874	203,799
2022-06-09	16.110	16.350	16.020	16.030	12.040	185,601
2022-06-08	15.820	16.300	15.730	16.270	12.220	218,551
2022-06-07	15.790	15.960	15.690	15.910	11.950	145,389
2022-06-06	15.870	16.000	15.750	15.950	11.980	68,145
2022-06-03	16.400	16.400	15.760	15.760	11.837	73,025
2022-06-02	16.340	16.820	16.280	16.460	12.363	142,151
2022-06-01	16.300	16.445	16.020	16.310	12.250	172,907
2022-05-31	16.100	16.420	15.900	16.140	12.122	642,051
2022-05-30	15.940	16.150	15.900	16.080	12.077	68,443
2022-05-27	15.760	15.970	15.640	15.910	11.950	159,688
2022-05-26	15.500	15.860	15.010	15.710	11.799	164,209
2022-05-25	15.380	15.650	15.340	15.490	11.634	155,965
2022-05-24	15.350	15.450	15.020	15.360	11.536	128,179
2022-05-20	15.660	15.660	15.070	15.300	11.491	74,694
2022-05-19	15.580	15.790	15.490	15.490	11.634	88,165
2022-05-18	16.060	16.060	15.530	15.620	11.732	99,348
2022-05-17	15.970	16.210	15.820	16.160	12.137	147,198
2022-05-16	15.300	15.870	15.030	15.760	11.837	311,670
2022-05-13	14.860	15.530	14.860	15.330	11.514	287,331
2022-05-12	14.680	15.090	14.600	14.710	11.048	323,690
2022-05-11	15.190	15.270	14.720	14.750	11.078	275,935
2022-05-10	15.380	15.580	14.910	15.130	11.364	245,958
2022-05-09	15.270	15.410	15.090	15.280	11.476	160,603
2022-05-06	15.470	15.480	15.160	15.320	11.506	202,513
2022-05-05	16.090	16.135	15.250	15.520	11.657	291,921
2022-05-04	16.100	16.240	15.770	16.200	12.167	199,413
2022-05-03	15.960	16.190	15.890	16.120	12.107	314,404
2022-05-02	16.090	16.200	15.740	16.040	12.047	168,134
2022-04-29	16.230	16.370	16.065	16.080	12.077	301,994
2022-04-28	16.120	16.400	15.970	16.280	12.227	380,206
2022-04-27	16.260	16.390	15.950	16.030	12.040	406,264
2022-04-26	16.400	16.440	16.070	16.240	12.197	1,488,615
2022-04-25	16.230	16.490	16.080	16.410	12.325	516,556
2022-04-22	15.800	16.610	15.710	16.370	12.295	457,348
2022-04-21	17.370	17.370	15.850	15.960	11.987	666,898
2022-04-20	17.350	17.500	17.220	17.400	13.069	1,314,207
2022-04-19	17.000	17.370	16.900	17.370	13.046	206,236
2022-04-18	17.000	17.000	16.740	16.950	12.731	108,209
2022-04-14	17.100	17.210	16.970	16.990	12.761	142,398
2022-04-13	17.090	17.160	16.850	17.100	12.843	204,960
2022-04-12	17.560	17.560	16.960	17.050	12.806	251,154
2022-04-11	17.500	17.780	17.430	17.450	13.106	162,318
2022-04-08	17.310	17.750	17.310	17.500	13.144	167,227
2022-04-07	17.320	17.380	17.110	17.270	12.971	354,962
2022-04-06	17.380	17.530	17.110	17.210	12.926	356,102
2022-04-05	17.500	17.630	17.370	17.400	13.069	1,255,839

← NewerPage 19 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.