Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	19.390	20.390	19.390	20.170	14.957	248,904
2022-01-06	19.410	19.480	19.170	19.300	14.312	193,848
2022-01-05	20.040	20.100	19.400	19.400	14.386	187,609
2022-01-04	20.410	20.410	19.930	20.100	14.905	164,771
2021-12-31	20.310	20.370	20.250	20.310	14.892	78,066
2021-12-30	20.220	20.480	20.220	20.270	14.863	69,139
2021-12-29	20.030	20.500	19.850	20.200	14.812	240,182
2021-12-24	19.900	19.900	19.700	19.830	14.540	32,483
2021-12-23	20.030	20.030	19.790	19.890	14.584	82,998
2021-12-22	19.680	20.020	19.570	19.940	14.621	93,568
2021-12-21	19.540	19.990	19.340	19.780	14.504	111,093
2021-12-20	19.950	19.950	19.165	19.420	14.240	166,484
2021-12-17	19.950	20.220	19.830	20.060	14.709	263,287
2021-12-16	19.750	20.160	19.710	19.980	14.650	177,370
2021-12-15	19.600	19.720	19.140	19.590	14.364	230,051
2021-12-14	19.570	19.660	19.410	19.570	14.350	127,628
2021-12-13	19.960	19.960	19.340	19.580	14.357	213,483
2021-12-10	20.070	20.630	19.470	19.670	14.423	510,776
2021-12-09	19.300	20.240	19.210	19.930	14.614	390,230
2021-12-08	19.340	19.400	19.140	19.310	14.159	233,274
2021-12-07	19.180	19.500	19.180	19.310	14.159	201,063
2021-12-06	18.850	19.240	18.740	19.120	14.020	240,432
2021-12-03	18.690	18.920	18.645	18.790	13.778	145,690
2021-12-02	18.250	18.780	18.250	18.690	13.704	116,544
2021-12-01	18.750	18.900	18.275	18.280	13.404	194,714
2021-11-30	19.000	19.000	18.370	18.610	13.646	336,628
2021-11-29	19.090	19.180	18.890	19.020	13.946	144,654
2021-11-26	19.190	19.200	18.920	18.970	13.910	147,333
2021-11-25	19.000	19.380	19.000	19.310	14.159	85,758
2021-11-24	18.880	19.150	18.880	19.070	13.983	105,466
2021-11-23	18.750	19.000	18.710	18.940	13.888	259,226
2021-11-22	18.910	18.920	18.560	18.700	13.712	162,295
2021-11-19	18.960	19.030	18.660	18.910	13.866	214,965
2021-11-18	19.090	19.300	18.970	19.000	13.932	145,269
2021-11-17	19.950	20.000	19.010	19.140	14.034	279,998
2021-11-16	19.990	20.150	19.900	19.920	14.606	179,104
2021-11-15	20.610	20.740	20.020	20.030	14.687	153,142
2021-11-12	19.920	20.590	19.890	20.480	15.017	393,343
2021-11-11	19.910	20.020	19.840	19.890	14.584	119,784
2021-11-10	19.930	20.090	19.720	19.790	14.511	160,456
2021-11-09	19.980	19.995	19.730	19.930	14.614	193,328
2021-11-08	20.070	20.080	19.820	19.980	14.650	322,182
2021-11-05	20.040	20.110	19.700	19.860	14.562	275,094
2021-11-04	20.160	20.350	19.960	19.960	14.636	173,847
2021-11-03	19.750	20.130	19.740	20.070	14.716	224,183
2021-11-02	19.750	19.870	19.610	19.760	14.489	116,305
2021-11-01	19.650	19.870	19.530	19.770	14.496	212,700
2021-10-29	19.470	19.740	19.380	19.600	14.372	235,710
2021-10-28	19.570	19.700	19.410	19.460	14.269	257,538
2021-10-27	19.710	19.710	19.410	19.470	14.276	202,009
2021-10-26	19.760	19.870	19.600	19.710	14.452	114,854
2021-10-25	19.790	19.790	19.520	19.780	14.504	265,876
2021-10-22	19.840	19.980	19.650	19.710	14.452	250,300
2021-10-21	19.750	20.060	19.690	19.770	14.496	313,773

← NewerPage 21 of 21 · 1,254 trading days

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.