Transcontinental Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 23.030 | 23.250 | 23.000 | 23.100 | 22.675 | 300,166 |
| 2026-01-29 | 22.940 | 23.300 | 22.670 | 23.080 | 22.655 | 407,346 |
| 2026-01-28 | 23.260 | 23.535 | 22.910 | 22.950 | 22.528 | 250,561 |
| 2026-01-27 | 23.340 | 23.655 | 23.210 | 23.360 | 22.930 | 323,147 |
| 2026-01-26 | 23.270 | 23.480 | 23.110 | 23.200 | 22.773 | 177,662 |
| 2026-01-23 | 22.850 | 23.220 | 22.850 | 23.220 | 22.793 | 222,813 |
| 2026-01-22 | 22.970 | 23.100 | 22.860 | 22.990 | 22.567 | 328,788 |
| 2026-01-21 | 22.840 | 23.000 | 22.610 | 22.820 | 22.400 | 1,328,966 |
| 2026-01-20 | 22.880 | 23.000 | 22.690 | 22.730 | 22.312 | 949,658 |
| 2026-01-19 | 22.940 | 22.940 | 22.740 | 22.910 | 22.489 | 152,104 |
| 2026-01-16 | 22.950 | 22.950 | 22.730 | 22.830 | 22.410 | 1,014,116 |
| 2026-01-15 | 22.920 | 23.000 | 22.820 | 22.880 | 22.459 | 211,829 |
| 2026-01-14 | 22.940 | 23.250 | 22.900 | 22.920 | 22.498 | 303,298 |
| 2026-01-13 | 22.900 | 23.010 | 22.750 | 22.950 | 22.528 | 298,465 |
| 2026-01-12 | 23.000 | 23.150 | 22.890 | 22.910 | 22.489 | 175,557 |
| 2026-01-09 | 22.890 | 23.100 | 22.850 | 23.010 | 22.587 | 164,539 |
| 2026-01-08 | 22.560 | 23.030 | 22.560 | 22.890 | 22.469 | 332,287 |
| 2026-01-07 | 22.820 | 22.970 | 22.470 | 22.590 | 22.175 | 547,257 |
| 2026-01-06 | 22.550 | 23.130 | 22.500 | 22.890 | 22.469 | 360,380 |
| 2026-01-05 | 23.180 | 23.220 | 22.670 | 22.680 | 22.042 | 618,985 |
| 2026-01-02 | 22.750 | 23.170 | 22.680 | 23.150 | 22.499 | 399,461 |
| 2025-12-31 | 22.810 | 22.810 | 22.650 | 22.720 | 22.081 | 172,496 |
| 2025-12-30 | 22.960 | 22.960 | 22.700 | 22.700 | 22.061 | 202,604 |
| 2025-12-29 | 22.710 | 22.990 | 22.710 | 22.900 | 22.256 | 228,822 |
| 2025-12-24 | 22.930 | 22.930 | 22.650 | 22.700 | 22.061 | 100,349 |
| 2025-12-23 | 22.990 | 23.050 | 22.770 | 22.850 | 22.207 | 366,851 |
| 2025-12-22 | 22.690 | 22.980 | 22.630 | 22.950 | 22.304 | 393,808 |
| 2025-12-19 | 22.850 | 22.850 | 22.560 | 22.680 | 22.042 | 230,230 |
| 2025-12-18 | 23.040 | 23.050 | 22.650 | 22.740 | 22.100 | 170,143 |
| 2025-12-17 | 22.740 | 23.030 | 22.740 | 23.000 | 22.353 | 328,030 |
| 2025-12-16 | 22.840 | 23.140 | 22.500 | 22.610 | 21.974 | 918,487 |
| 2025-12-15 | 23.500 | 23.970 | 22.810 | 22.880 | 22.236 | 542,808 |
| 2025-12-12 | 23.600 | 23.740 | 23.450 | 23.480 | 22.819 | 528,250 |
| 2025-12-11 | 23.890 | 24.110 | 23.460 | 23.600 | 22.936 | 547,709 |
| 2025-12-10 | 23.600 | 24.490 | 23.590 | 24.260 | 23.578 | 487,988 |
| 2025-12-09 | 23.910 | 24.370 | 23.380 | 23.610 | 22.946 | 727,898 |
| 2025-12-08 | 25.000 | 25.650 | 23.410 | 23.660 | 22.994 | 1,157,920 |
| 2025-12-05 | 19.950 | 20.040 | 19.770 | 19.870 | 19.311 | 64,516 |
| 2025-12-04 | 20.400 | 20.400 | 19.930 | 20.020 | 19.457 | 56,100 |
| 2025-12-03 | 20.070 | 20.160 | 19.965 | 20.000 | 19.437 | 98,985 |
| 2025-12-02 | 20.100 | 20.110 | 19.910 | 19.910 | 19.350 | 42,238 |
| 2025-12-01 | 20.340 | 20.340 | 19.740 | 20.080 | 19.515 | 115,442 |
| 2025-11-28 | 20.510 | 20.520 | 20.310 | 20.480 | 19.904 | 50,152 |
| 2025-11-27 | 20.350 | 20.570 | 20.330 | 20.560 | 19.982 | 22,920 |
| 2025-11-26 | 20.420 | 20.520 | 20.330 | 20.380 | 19.807 | 79,160 |
| 2025-11-25 | 20.090 | 20.630 | 20.080 | 20.420 | 19.846 | 135,522 |
| 2025-11-24 | 20.110 | 20.130 | 19.940 | 20.040 | 19.476 | 115,104 |
| 2025-11-21 | 19.750 | 20.130 | 19.750 | 20.050 | 19.486 | 123,802 |
| 2025-11-20 | 19.970 | 20.180 | 19.670 | 19.690 | 19.136 | 88,287 |
| 2025-11-19 | 19.750 | 20.000 | 19.710 | 19.970 | 19.408 | 77,077 |
| 2025-11-18 | 19.900 | 19.950 | 19.740 | 19.890 | 19.330 | 104,259 |
| 2025-11-17 | 20.140 | 20.190 | 19.680 | 19.830 | 19.272 | 120,067 |
| 2025-11-14 | 19.800 | 20.290 | 19.650 | 20.220 | 19.651 | 120,603 |
| 2025-11-13 | 19.850 | 19.950 | 19.710 | 19.880 | 19.321 | 108,797 |
| 2025-11-12 | 19.480 | 19.830 | 19.480 | 19.740 | 19.185 | 106,001 |
| 2025-11-11 | 19.580 | 19.830 | 19.500 | 19.500 | 18.951 | 109,609 |
| 2025-11-10 | 19.530 | 19.750 | 19.490 | 19.620 | 19.068 | 74,447 |
| 2025-11-07 | 19.170 | 19.410 | 18.970 | 19.400 | 18.854 | 80,041 |
| 2025-11-06 | 19.320 | 19.350 | 19.130 | 19.180 | 18.640 | 44,703 |
| 2025-11-05 | 19.300 | 19.390 | 19.210 | 19.320 | 18.777 | 41,448 |
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.