Transcontinental Inc historical data

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

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

← NewerPage 4 of 21 · 1,258 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.