Transcontinental Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.450 | 5.550 | 5.450 | 5.450 | 5.398 | 222,193 |
| 2026-07-21 | 5.680 | 5.680 | 5.420 | 5.460 | 5.408 | 256,636 |
| 2026-07-20 | 5.550 | 5.690 | 5.490 | 5.660 | 5.606 | 390,698 |
| 2026-07-17 | 5.630 | 5.730 | 5.520 | 5.530 | 5.478 | 320,719 |
| 2026-07-16 | 5.550 | 5.700 | 5.550 | 5.630 | 5.577 | 341,528 |
| 2026-07-15 | 5.540 | 5.580 | 5.480 | 5.570 | 5.517 | 221,380 |
| 2026-07-14 | 5.470 | 5.550 | 5.390 | 5.500 | 5.448 | 214,405 |
| 2026-07-13 | 5.310 | 5.480 | 5.310 | 5.450 | 5.398 | 555,190 |
| 2026-07-10 | 5.370 | 5.370 | 5.280 | 5.330 | 5.279 | 579,719 |
| 2026-07-09 | 5.450 | 5.450 | 5.330 | 5.360 | 5.309 | 230,234 |
| 2026-07-08 | 5.400 | 5.420 | 5.340 | 5.390 | 5.339 | 350,461 |
| 2026-07-07 | 5.620 | 5.690 | 5.360 | 5.390 | 5.339 | 582,804 |
| 2026-07-06 | 5.600 | 5.630 | 5.480 | 5.620 | 5.567 | 227,097 |
| 2026-07-03 | 5.690 | 5.730 | 5.560 | 5.600 | 5.547 | 163,815 |
| 2026-07-02 | 5.700 | 5.740 | 5.580 | 5.680 | 5.626 | 480,084 |
| 2026-06-30 | 5.430 | 5.690 | 5.430 | 5.690 | 5.636 | 477,989 |
| 2026-06-29 | 5.520 | 5.570 | 5.340 | 5.420 | 5.369 | 476,071 |
| 2026-06-26 | 5.500 | 5.640 | 5.500 | 5.560 | 5.458 | 349,010 |
| 2026-06-25 | 5.390 | 5.600 | 5.390 | 5.510 | 5.409 | 421,622 |
| 2026-06-24 | 5.380 | 5.480 | 5.360 | 5.460 | 5.360 | 278,376 |
| 2026-06-23 | 5.340 | 5.420 | 5.290 | 5.350 | 5.252 | 343,528 |
| 2026-06-22 | 5.030 | 5.350 | 5.000 | 5.340 | 5.242 | 1,419,250 |
| 2026-06-19 | 4.910 | 5.010 | 4.910 | 4.960 | 4.869 | 2,432,508 |
| 2026-06-18 | 4.900 | 5.110 | 4.900 | 4.950 | 4.859 | 486,412 |
| 2026-06-17 | 4.990 | 5.010 | 4.910 | 4.910 | 4.820 | 244,683 |
| 2026-06-16 | 5.020 | 5.140 | 4.960 | 4.970 | 4.879 | 225,937 |
| 2026-06-15 | 5.100 | 5.100 | 5.010 | 5.090 | 4.996 | 293,393 |
| 2026-06-12 | 5.060 | 5.170 | 5.050 | 5.080 | 4.987 | 311,738 |
| 2026-06-11 | 4.870 | 5.090 | 4.830 | 5.060 | 4.967 | 682,079 |
| 2026-06-10 | 4.960 | 4.970 | 4.850 | 4.900 | 4.810 | 697,181 |
| 2026-06-09 | 4.950 | 5.020 | 4.920 | 4.970 | 4.879 | 431,363 |
| 2026-06-08 | 5.100 | 5.300 | 4.930 | 4.950 | 4.859 | 700,369 |
| 2026-06-05 | 4.740 | 5.110 | 4.710 | 5.060 | 4.967 | 939,408 |
| 2026-06-04 | 4.980 | 5.250 | 4.600 | 4.710 | 4.623 | 1,726,442 |
| 2026-06-03 | 5.300 | 5.360 | 5.200 | 5.220 | 5.124 | 340,268 |
| 2026-06-02 | 5.380 | 5.395 | 5.260 | 5.300 | 5.203 | 351,145 |
| 2026-06-01 | 5.250 | 5.395 | 5.170 | 5.320 | 5.222 | 398,506 |
| 2026-05-29 | 5.300 | 5.390 | 5.240 | 5.260 | 5.163 | 402,273 |
| 2026-05-28 | 5.300 | 5.330 | 5.250 | 5.260 | 5.163 | 260,753 |
| 2026-05-27 | 5.410 | 5.430 | 5.280 | 5.310 | 5.212 | 237,674 |
| 2026-05-26 | 5.300 | 5.410 | 5.300 | 5.390 | 5.291 | 330,411 |
| 2026-05-25 | 5.360 | 5.460 | 5.320 | 5.320 | 5.222 | 147,615 |
| 2026-05-22 | 5.350 | 5.450 | 5.350 | 5.430 | 5.330 | 195,821 |
| 2026-05-21 | 5.340 | 5.410 | 5.275 | 5.390 | 5.291 | 522,691 |
| 2026-05-20 | 5.250 | 5.360 | 5.250 | 5.290 | 5.193 | 497,797 |
| 2026-05-19 | 5.310 | 5.390 | 5.250 | 5.280 | 5.183 | 434,365 |
| 2026-05-15 | 5.350 | 5.360 | 5.210 | 5.310 | 5.212 | 418,080 |
| 2026-05-14 | 5.400 | 5.470 | 5.320 | 5.360 | 5.261 | 281,659 |
| 2026-05-13 | 5.360 | 5.410 | 5.350 | 5.390 | 5.291 | 330,306 |
| 2026-05-12 | 5.450 | 5.450 | 5.345 | 5.370 | 5.271 | 328,461 |
| 2026-05-11 | 5.560 | 5.560 | 5.390 | 5.430 | 5.330 | 331,684 |
| 2026-05-08 | 5.560 | 5.590 | 5.460 | 5.470 | 5.369 | 631,326 |
| 2026-05-07 | 5.510 | 5.580 | 5.400 | 5.560 | 5.458 | 411,147 |
| 2026-05-06 | 5.630 | 5.640 | 5.480 | 5.510 | 5.409 | 648,493 |
| 2026-05-05 | 5.420 | 5.640 | 5.420 | 5.610 | 5.507 | 675,220 |
| 2026-05-04 | 5.300 | 5.480 | 5.300 | 5.410 | 5.311 | 313,952 |
| 2026-05-01 | 5.310 | 5.370 | 5.230 | 5.350 | 5.252 | 308,932 |
| 2026-04-30 | 5.160 | 5.320 | 5.140 | 5.310 | 5.212 | 622,475 |
| 2026-04-29 | 5.230 | 5.360 | 5.150 | 5.150 | 5.055 | 506,024 |
| 2026-04-28 | 5.130 | 5.240 | 5.100 | 5.170 | 5.075 | 421,744 |
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.