Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	20.120	20.560	20.070	20.380	19.371	191,212
2025-05-12	20.840	20.840	19.930	20.010	19.019	162,376
2025-05-09	20.050	20.580	19.990	20.520	19.504	721,276
2025-05-08	19.250	20.050	19.250	20.010	19.019	391,583
2025-05-07	19.250	19.250	19.035	19.220	18.268	71,145
2025-05-06	18.930	19.220	18.930	19.110	18.164	99,003
2025-05-05	18.860	19.140	18.750	19.000	18.059	61,589
2025-05-02	18.850	19.290	18.830	18.860	17.926	304,735
2025-05-01	18.800	18.990	18.660	18.830	17.897	146,328
2025-04-30	18.120	18.840	18.050	18.800	17.869	248,509
2025-04-29	18.350	18.500	18.280	18.370	17.460	99,336
2025-04-28	18.320	18.480	18.290	18.400	17.489	102,652
2025-04-25	18.120	18.380	18.030	18.190	17.289	188,101
2025-04-24	17.860	18.340	17.860	18.320	17.413	290,411
2025-04-23	17.870	18.080	17.800	17.860	16.975	176,946
2025-04-22	17.810	17.950	17.580	17.760	16.880	81,964
2025-04-21	17.720	17.740	17.510	17.590	16.719	54,318
2025-04-17	17.580	17.780	17.450	17.720	16.842	158,518
2025-04-16	17.410	17.610	17.400	17.460	16.595	39,149
2025-04-15	17.350	17.530	17.270	17.470	16.605	121,613
2025-04-14	17.280	17.500	17.210	17.390	16.529	218,844
2025-04-11	16.680	17.330	16.680	17.280	16.424	246,642
2025-04-10	17.150	17.150	16.580	16.680	15.854	147,523
2025-04-09	16.370	17.380	16.240	17.340	16.481	333,835
2025-04-08	16.910	17.170	16.320	16.420	15.607	132,724
2025-04-07	16.110	16.770	15.965	16.680	15.854	301,555
2025-04-04	17.000	17.010	16.460	16.600	15.778	2,169,765
2025-04-03	17.900	17.900	16.980	17.190	16.339	1,678,586
2025-04-02	18.600	18.980	18.600	18.820	16.724	2,262,217
2025-04-01	18.640	18.910	18.540	18.790	16.697	1,593,966
2025-03-31	18.150	18.810	18.070	18.660	16.581	268,477
2025-03-28	18.710	18.770	18.310	18.320	16.279	100,873
2025-03-27	18.650	18.850	18.520	18.750	16.661	158,751
2025-03-26	18.670	18.760	18.570	18.690	16.608	138,983
2025-03-25	18.490	18.760	18.430	18.560	16.493	187,896
2025-03-24	18.330	18.650	18.310	18.490	16.430	177,039
2025-03-21	18.440	18.440	18.160	18.160	16.137	375,314
2025-03-20	18.600	18.650	18.260	18.540	16.475	148,620
2025-03-19	18.340	18.750	18.340	18.690	16.608	107,499
2025-03-18	18.650	18.660	18.250	18.310	16.270	108,846
2025-03-17	18.700	18.740	18.480	18.630	16.555	196,230
2025-03-14	18.740	18.920	18.590	18.610	16.537	228,750
2025-03-13	18.490	18.750	18.160	18.710	16.626	232,723
2025-03-12	17.390	18.680	17.390	18.400	16.350	307,160
2025-03-11	16.510	17.320	16.510	17.210	15.293	434,222
2025-03-10	16.970	17.090	16.460	16.540	14.698	300,800
2025-03-07	16.940	17.220	16.940	17.170	15.257	91,774
2025-03-06	17.060	17.125	16.890	16.890	15.009	94,315
2025-03-05	16.970	17.590	16.970	17.070	15.169	157,779
2025-03-04	17.000	17.030	16.430	16.810	14.938	148,564
2025-03-03	17.220	17.580	17.060	17.150	15.240	93,615
2025-02-28	17.570	17.570	17.300	17.350	15.417	289,639
2025-02-27	17.710	17.860	17.535	17.560	15.604	82,246
2025-02-26	17.830	18.050	17.600	17.670	15.702	147,614
2025-02-25	17.330	17.900	17.130	17.740	15.764	175,109
2025-02-24	17.450	17.550	17.380	17.490	15.542	206,060
2025-02-21	17.490	17.495	17.330	17.330	15.400	198,020
2025-02-20	17.360	17.590	17.360	17.450	15.506	67,661
2025-02-19	17.400	17.590	17.190	17.350	15.417	116,372
2025-02-18	17.540	17.560	17.320	17.500	15.551	92,026

← NewerPage 7 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.