Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	19.640	19.680	19.430	19.600	18.831	67,494
2025-08-07	19.360	19.460	19.310	19.380	18.620	73,282
2025-08-06	19.430	19.500	19.350	19.420	18.658	72,689
2025-08-05	19.580	19.600	19.280	19.500	18.735	94,472
2025-08-01	19.150	19.350	18.960	19.210	18.456	97,651
2025-07-31	19.370	19.410	19.230	19.270	18.514	143,941
2025-07-30	19.740	19.740	19.310	19.360	18.600	135,297
2025-07-29	19.770	19.880	19.640	19.710	18.937	87,073
2025-07-28	19.970	20.000	19.730	19.760	18.985	160,254
2025-07-25	20.180	20.440	19.910	19.940	19.158	155,931
2025-07-24	20.050	20.350	20.050	20.160	19.369	167,850
2025-07-23	20.220	20.480	20.170	20.270	19.475	99,766
2025-07-22	20.060	20.395	20.050	20.290	19.494	184,945
2025-07-21	20.120	20.230	20.020	20.060	19.273	66,011
2025-07-18	20.360	20.360	20.060	20.070	19.283	103,757
2025-07-17	20.180	20.370	20.120	20.260	19.465	214,236
2025-07-16	20.090	20.410	20.090	20.340	19.542	151,114
2025-07-15	20.440	20.590	20.070	20.090	19.302	77,842
2025-07-14	20.360	20.540	20.300	20.450	19.648	115,890
2025-07-11	20.410	20.465	20.300	20.360	19.561	112,185
2025-07-10	20.650	20.705	20.470	20.510	19.705	138,776
2025-07-09	20.750	20.840	20.600	20.620	19.811	119,569
2025-07-08	20.500	20.990	20.370	20.840	20.022	126,089
2025-07-07	20.270	20.680	20.200	20.400	19.600	83,952
2025-07-04	20.580	20.730	20.450	20.680	19.869	68,723
2025-07-03	20.560	20.710	20.500	20.590	19.782	104,782
2025-07-02	20.950	20.950	20.470	20.510	19.705	232,807
2025-06-30	20.850	21.030	20.660	20.910	20.090	100,982
2025-06-27	20.920	21.210	20.900	21.010	19.969	255,626
2025-06-26	20.760	20.980	20.760	20.940	19.903	193,571
2025-06-25	20.970	21.030	20.780	20.980	19.941	210,186
2025-06-24	21.000	21.210	20.990	21.010	19.969	149,702
2025-06-23	20.670	20.900	20.670	20.850	19.817	126,514
2025-06-20	20.780	21.060	20.670	20.830	19.798	240,606
2025-06-19	20.800	20.900	20.580	20.720	19.694	107,040
2025-06-18	20.910	21.060	20.810	20.900	19.865	54,770
2025-06-17	20.940	21.190	20.820	20.910	19.874	161,257
2025-06-16	21.320	21.330	20.970	21.120	20.074	172,550
2025-06-13	21.170	21.390	21.070	21.170	20.122	86,113
2025-06-12	20.810	21.650	20.810	21.340	20.283	195,198
2025-06-11	21.040	21.420	20.920	20.970	19.931	273,058
2025-06-10	21.110	21.250	21.050	21.070	20.026	111,005
2025-06-09	21.110	21.430	21.110	21.160	20.112	208,033
2025-06-06	21.260	21.270	20.460	21.110	20.065	268,693
2025-06-05	21.820	22.330	20.920	21.500	20.435	381,472
2025-06-04	21.550	21.620	21.290	21.290	20.236	189,530
2025-06-03	21.430	21.750	21.430	21.620	20.549	130,733
2025-06-02	21.430	21.770	21.420	21.420	20.359	223,132
2025-05-30	21.210	21.490	21.170	21.380	20.321	274,014
2025-05-29	21.110	21.450	21.000	21.290	20.236	198,333
2025-05-28	20.860	21.130	20.860	21.120	20.074	137,703
2025-05-27	20.730	20.920	20.590	20.840	19.808	109,345
2025-05-26	20.860	20.920	20.660	20.670	19.646	51,789
2025-05-23	20.360	21.010	20.360	20.940	19.903	231,314
2025-05-22	20.670	20.970	20.560	20.690	19.665	278,097
2025-05-21	20.680	20.800	20.280	20.580	19.561	261,788
2025-05-20	20.550	21.050	20.520	20.800	19.770	157,306
2025-05-16	20.590	20.800	20.370	20.670	19.646	156,375
2025-05-15	20.240	20.920	20.240	20.620	19.599	246,847
2025-05-14	20.300	20.370	20.060	20.170	19.171	92,694

← NewerPage 6 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.