Transcontinental Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.130 | 5.240 | 5.100 | 5.170 | 5.075 | 421,744 |
| 2026-04-27 | 5.160 | 5.220 | 5.120 | 5.140 | 5.045 | 220,424 |
| 2026-04-24 | 5.170 | 5.200 | 5.130 | 5.180 | 5.085 | 476,421 |
| 2026-04-23 | 5.210 | 5.270 | 5.180 | 5.180 | 5.085 | 370,701 |
| 2026-04-22 | 5.270 | 5.310 | 5.210 | 5.260 | 5.163 | 451,544 |
| 2026-04-21 | 5.250 | 5.450 | 5.250 | 5.280 | 5.183 | 456,903 |
| 2026-04-20 | 5.330 | 5.370 | 5.245 | 5.250 | 5.153 | 493,062 |
| 2026-04-17 | 5.360 | 5.400 | 5.240 | 5.330 | 5.232 | 675,321 |
| 2026-04-16 | 5.460 | 5.510 | 5.320 | 5.320 | 5.222 | 624,349 |
| 2026-04-15 | 5.730 | 5.730 | 5.460 | 5.470 | 5.369 | 595,096 |
| 2026-04-14 | 5.850 | 5.850 | 5.680 | 5.750 | 5.644 | 632,507 |
| 2026-04-13 | 6.080 | 6.140 | 5.800 | 5.850 | 5.742 | 843,480 |
| 2026-04-10 | 5.850 | 6.105 | 5.830 | 6.070 | 5.958 | 888,155 |
| 2026-04-09 | 5.770 | 5.920 | 5.720 | 5.850 | 5.742 | 587,769 |
| 2026-04-08 | 5.500 | 5.870 | 5.475 | 5.790 | 5.684 | 1,034,282 |
| 2026-04-07 | 5.570 | 5.580 | 5.370 | 5.450 | 5.350 | 879,403 |
| 2026-04-06 | 5.670 | 5.670 | 5.450 | 5.520 | 5.419 | 676,177 |
| 2026-04-02 | 5.230 | 5.680 | 5.220 | 5.660 | 5.556 | 1,639,105 |
| 2026-04-01 | 5.210 | 5.220 | 5.100 | 5.210 | 5.114 | 1,010,634 |
| 2026-03-31 | 5.220 | 5.330 | 5.150 | 5.220 | 5.124 | 814,436 |
| 2026-03-30 | 5.270 | 5.360 | 5.110 | 5.180 | 5.085 | 1,038,193 |
| 2026-03-27 | 5.140 | 5.300 | 5.040 | 5.240 | 5.144 | 1,672,106 |
| 2026-03-26 | 5.050 | 5.150 | 4.900 | 5.110 | 5.016 | 1,834,907 |
| 2026-03-25 | 5.080 | 5.210 | 4.900 | 5.070 | 4.977 | 2,791,888 |
| 2026-03-24 | 4.870 | 5.640 | 4.870 | 4.970 | 4.879 | 5,654,209 |
| 2026-03-23 | 4.400 | 4.890 | 4.160 | 4.820 | 4.731 | 8,892,601 |
| 2026-03-20 | 23.260 | 23.575 | 23.150 | 23.350 | 22.921 | 1,289,899 |
| 2026-03-19 | 22.910 | 23.270 | 22.780 | 23.210 | 22.783 | 912,972 |
| 2026-03-18 | 23.410 | 23.640 | 23.010 | 23.100 | 22.675 | 916,032 |
| 2026-03-17 | 23.450 | 23.740 | 23.370 | 23.510 | 23.078 | 826,193 |
| 2026-03-16 | 23.210 | 23.670 | 23.210 | 23.440 | 23.009 | 1,770,546 |
| 2026-03-13 | 23.150 | 23.330 | 22.970 | 23.110 | 22.685 | 1,406,671 |
| 2026-03-12 | 23.400 | 23.630 | 23.055 | 23.120 | 22.695 | 1,533,344 |
| 2026-03-11 | 23.630 | 24.080 | 23.230 | 23.430 | 22.999 | 1,506,366 |
| 2026-03-10 | 23.410 | 23.550 | 22.920 | 23.190 | 22.763 | 788,038 |
| 2026-03-09 | 23.020 | 23.510 | 22.850 | 23.470 | 23.038 | 866,047 |
| 2026-03-06 | 23.300 | 23.300 | 22.950 | 23.120 | 22.695 | 568,608 |
| 2026-03-05 | 23.090 | 23.355 | 23.090 | 23.240 | 22.813 | 328,448 |
| 2026-03-04 | 23.140 | 23.350 | 23.050 | 23.160 | 22.734 | 1,292,262 |
| 2026-03-03 | 23.190 | 23.300 | 22.850 | 23.110 | 22.685 | 3,796,814 |
| 2026-03-02 | 23.090 | 23.545 | 22.980 | 23.410 | 22.979 | 502,405 |
| 2026-02-27 | 23.150 | 23.320 | 23.065 | 23.260 | 22.832 | 1,051,925 |
| 2026-02-26 | 23.270 | 23.420 | 23.120 | 23.150 | 22.724 | 1,216,255 |
| 2026-02-25 | 23.270 | 23.390 | 23.020 | 23.280 | 22.852 | 1,527,298 |
| 2026-02-24 | 23.460 | 23.570 | 23.360 | 23.390 | 22.960 | 271,808 |
| 2026-02-23 | 23.460 | 23.530 | 23.220 | 23.470 | 23.038 | 259,364 |
| 2026-02-20 | 23.400 | 23.550 | 23.060 | 23.470 | 23.038 | 802,795 |
| 2026-02-19 | 23.470 | 23.525 | 23.420 | 23.440 | 23.009 | 122,128 |
| 2026-02-18 | 23.540 | 23.630 | 23.410 | 23.470 | 23.038 | 195,552 |
| 2026-02-17 | 23.490 | 23.670 | 23.390 | 23.570 | 23.136 | 123,472 |
| 2026-02-13 | 23.360 | 23.680 | 23.360 | 23.530 | 23.097 | 251,066 |
| 2026-02-12 | 23.660 | 23.780 | 23.280 | 23.350 | 22.921 | 274,650 |
| 2026-02-11 | 23.570 | 23.800 | 23.430 | 23.740 | 23.303 | 251,238 |
| 2026-02-10 | 23.340 | 23.650 | 23.020 | 23.500 | 23.068 | 360,045 |
| 2026-02-09 | 23.350 | 23.450 | 23.240 | 23.410 | 22.979 | 258,247 |
| 2026-02-06 | 23.230 | 23.420 | 23.170 | 23.350 | 22.921 | 238,249 |
| 2026-02-05 | 23.560 | 23.715 | 22.960 | 23.040 | 22.616 | 427,676 |
| 2026-02-04 | 23.640 | 23.980 | 23.640 | 23.700 | 23.264 | 336,590 |
| 2026-02-03 | 23.420 | 23.710 | 23.410 | 23.620 | 23.186 | 263,422 |
| 2026-02-02 | 23.080 | 23.350 | 23.080 | 23.340 | 22.911 | 539,947 |
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.