Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	17.380	17.700	17.250	17.500	13.144	147,243
2022-04-01	17.530	17.530	17.250	17.340	13.024	117,419
2022-03-31	17.700	17.770	17.420	17.470	13.121	208,445
2022-03-30	17.860	17.860	17.600	17.680	13.279	86,982
2022-03-29	17.390	17.860	17.380	17.780	13.354	232,585
2022-03-28	17.580	17.660	17.290	17.350	13.031	221,372
2022-03-25	17.660	17.780	17.510	17.590	13.211	178,808
2022-03-24	18.080	18.150	17.670	17.740	13.155	232,021
2022-03-23	18.450	18.490	17.950	17.950	13.311	284,326
2022-03-22	18.430	18.580	18.300	18.420	13.659	150,550
2022-03-21	18.310	18.460	18.190	18.340	13.600	131,721
2022-03-18	17.960	18.410	17.930	18.300	13.570	648,065
2022-03-17	18.020	18.105	17.700	17.920	13.289	422,113
2022-03-16	17.940	18.090	17.840	17.990	13.340	351,179
2022-03-15	17.840	18.020	17.610	17.760	13.170	253,902
2022-03-14	18.110	18.480	17.810	17.890	13.266	289,578
2022-03-11	18.290	18.770	18.060	18.060	13.392	456,816
2022-03-10	18.580	18.790	18.060	18.340	13.600	400,153
2022-03-09	18.500	18.870	18.320	18.500	13.719	558,795
2022-03-08	20.010	20.020	18.340	18.390	13.637	446,668
2022-03-07	20.630	20.840	20.210	20.220	14.994	183,506
2022-03-04	20.540	20.690	20.230	20.660	15.320	147,647
2022-03-03	20.110	20.790	19.940	20.710	15.357	174,222
2022-03-02	19.710	20.240	19.710	20.080	14.890	2,176,776
2022-03-01	20.310	20.310	19.530	19.720	14.623	214,991
2022-02-28	20.010	20.610	19.650	20.450	15.165	425,529
2022-02-25	19.780	20.280	19.640	20.260	15.024	106,372
2022-02-24	19.460	19.750	18.900	19.720	14.623	163,342
2022-02-23	20.210	20.270	19.740	19.830	14.705	77,457
2022-02-22	20.180	20.410	20.070	20.090	14.898	100,064
2022-02-18	20.370	20.690	20.320	20.410	15.135	107,395
2022-02-17	20.590	20.640	20.060	20.340	15.083	123,929
2022-02-16	20.530	20.710	20.530	20.650	15.313	59,447
2022-02-15	20.530	20.750	20.340	20.590	15.268	101,364
2022-02-14	20.700	20.790	20.470	20.500	15.202	93,657
2022-02-11	21.030	21.140	20.690	20.790	15.417	112,712
2022-02-10	21.230	21.440	21.020	21.080	15.632	103,168
2022-02-09	21.240	21.470	21.220	21.280	15.780	72,131
2022-02-08	20.800	21.260	20.770	21.220	15.736	75,709
2022-02-07	20.750	20.900	20.590	20.770	15.402	54,979
2022-02-04	20.940	20.990	20.730	20.760	15.395	64,745
2022-02-03	20.880	21.420	20.790	20.940	15.528	211,954
2022-02-02	21.410	21.450	20.860	20.870	15.476	191,296
2022-02-01	21.360	21.620	21.200	21.380	15.854	222,151
2022-01-31	21.130	21.270	21.010	21.100	15.647	255,707
2022-01-28	20.420	21.220	20.280	21.160	15.691	196,603
2022-01-27	20.590	20.800	20.350	20.420	15.142	158,052
2022-01-26	20.150	20.680	20.150	20.480	15.187	144,946
2022-01-25	19.870	20.190	19.520	20.140	14.935	115,269
2022-01-24	19.970	20.050	19.570	20.010	14.838	150,815
2022-01-21	20.490	20.500	20.040	20.240	15.009	134,091
2022-01-20	20.870	20.870	20.370	20.490	15.194	106,730
2022-01-19	20.640	20.950	20.540	20.830	15.446	189,227
2022-01-18	20.210	20.620	20.210	20.580	15.261	326,925
2022-01-17	20.620	20.630	20.160	20.490	15.194	72,296
2022-01-14	20.310	20.310	20.030	20.260	15.024	104,870
2022-01-13	20.000	20.460	20.000	20.320	15.068	120,857
2022-01-12	20.380	20.470	19.900	19.920	14.772	102,675
2022-01-11	20.410	20.410	19.970	20.310	15.061	121,281
2022-01-10	20.210	20.330	19.890	20.120	14.920	172,475

← NewerPage 20 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.