Transcontinental Inc historical data

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

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

← NewerPage 3 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.