Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	19.260	19.310	19.150	19.200	18.660	57,737
2025-11-03	19.760	19.760	19.300	19.500	18.951	54,067
2025-10-31	19.560	19.730	19.450	19.690	19.136	80,051
2025-10-30	19.620	19.810	19.590	19.610	19.058	83,075
2025-10-29	19.860	19.860	19.560	19.620	19.068	119,784
2025-10-28	19.700	19.950	19.700	19.810	19.253	64,251
2025-10-27	19.640	19.750	19.550	19.700	19.146	55,421
2025-10-24	19.520	19.720	19.510	19.590	19.039	68,342
2025-10-23	19.210	19.590	19.210	19.460	18.913	112,214
2025-10-22	19.160	19.380	19.130	19.330	18.786	76,194
2025-10-21	18.900	19.200	18.840	19.170	18.631	124,092
2025-10-20	18.950	19.050	18.770	18.880	18.349	73,401
2025-10-17	18.840	18.970	18.690	18.890	18.359	90,743
2025-10-16	18.900	19.020	18.800	18.830	18.300	53,004
2025-10-15	19.040	19.180	18.760	18.910	18.378	180,047
2025-10-14	19.100	19.230	18.870	18.890	18.359	172,628
2025-10-10	19.340	19.450	19.070	19.090	18.553	137,971
2025-10-09	19.490	19.660	19.320	19.320	18.777	78,084
2025-10-08	19.720	19.770	19.480	19.540	18.990	76,983
2025-10-07	20.120	20.120	19.580	19.710	19.156	142,826
2025-10-06	20.060	20.240	19.890	19.980	19.418	101,123
2025-10-03	19.810	20.030	19.640	19.990	19.428	84,577
2025-10-02	19.860	19.900	19.570	19.810	19.253	94,290
2025-10-01	19.420	19.980	19.410	19.880	19.321	190,291
2025-09-30	19.520	19.730	19.410	19.670	19.117	144,960
2025-09-29	19.530	19.670	19.370	19.580	19.029	54,235
2025-09-26	19.370	19.550	19.320	19.540	18.990	98,686
2025-09-25	19.490	19.500	19.240	19.320	18.777	112,378
2025-09-24	19.770	19.880	19.600	19.690	18.917	83,187
2025-09-23	19.630	19.900	19.630	19.770	18.994	83,550
2025-09-22	19.790	19.885	19.640	19.700	18.927	89,292
2025-09-19	19.560	19.690	19.465	19.660	18.889	189,113
2025-09-18	19.540	19.820	19.500	19.710	18.937	97,136
2025-09-17	19.720	19.840	19.530	19.540	18.773	106,920
2025-09-16	19.980	19.980	19.650	19.710	18.937	106,117
2025-09-15	19.870	19.940	19.770	19.920	19.138	97,662
2025-09-12	19.860	20.050	19.850	19.890	19.110	75,211
2025-09-11	19.990	20.085	19.860	20.020	19.234	112,217
2025-09-10	20.000	20.280	19.800	19.920	19.138	187,405
2025-09-09	20.680	20.680	20.120	20.170	19.379	111,181
2025-09-08	20.640	20.640	20.100	20.590	19.782	162,029
2025-09-05	20.460	21.200	20.030	20.370	19.571	251,505
2025-09-04	20.370	20.540	20.300	20.460	19.657	97,098
2025-09-03	20.170	20.350	19.920	20.270	19.475	157,785
2025-09-02	20.200	20.340	20.040	20.260	19.465	67,458
2025-08-29	20.490	20.490	20.190	20.360	19.561	95,449
2025-08-28	20.000	20.330	20.000	20.290	19.494	128,881
2025-08-27	20.080	20.170	20.000	20.120	19.331	44,383
2025-08-26	20.010	20.150	19.950	20.110	19.321	45,866
2025-08-25	20.060	20.070	19.850	20.030	19.244	76,603
2025-08-22	20.040	20.280	20.040	20.200	19.407	76,093
2025-08-21	19.710	20.130	19.520	20.050	19.263	76,554
2025-08-20	19.890	19.890	19.590	19.600	18.831	76,104
2025-08-19	19.700	19.900	19.620	19.870	19.090	96,950
2025-08-18	19.610	19.630	19.460	19.550	18.783	72,392
2025-08-15	19.580	19.620	19.440	19.620	18.850	85,303
2025-08-14	19.720	19.790	19.430	19.460	18.696	37,070
2025-08-13	19.780	19.820	19.650	19.720	18.946	59,894
2025-08-12	19.570	19.830	19.500	19.780	19.004	64,831
2025-08-11	19.500	19.600	19.360	19.500	18.735	50,797

← NewerPage 5 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.