Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	17.230	17.500	17.230	17.390	15.453	83,942
2025-02-13	17.340	17.450	17.160	17.240	15.320	175,912
2025-02-12	17.300	17.450	17.220	17.330	15.400	1,313,288
2025-02-11	17.490	17.650	17.460	17.480	15.533	94,554
2025-02-10	18.060	18.090	17.640	17.650	15.684	136,751
2025-02-07	18.020	18.490	17.740	17.930	15.933	123,217
2025-02-06	18.320	18.490	17.990	18.020	16.013	201,714
2025-02-05	18.400	18.630	18.155	18.260	16.226	1,017,898
2025-02-04	17.850	18.580	17.800	18.400	16.350	1,012,718
2025-02-03	17.010	17.840	17.010	17.770	15.791	349,526
2025-01-31	18.530	18.790	18.260	18.280	16.244	181,317
2025-01-30	18.350	18.750	18.295	18.680	16.599	134,990
2025-01-29	18.250	18.410	18.040	18.290	16.253	1,541,912
2025-01-28	18.500	18.590	18.330	18.420	16.368	128,732
2025-01-27	18.620	18.620	18.390	18.420	16.368	269,314
2025-01-24	18.500	18.650	18.380	18.620	16.546	168,856
2025-01-23	18.340	18.650	18.260	18.530	16.466	140,383
2025-01-22	18.390	18.590	18.280	18.570	16.501	167,517
2025-01-21	18.070	18.500	18.000	18.480	16.421	238,241
2025-01-20	17.540	17.880	17.540	17.880	15.888	178,276
2025-01-17	17.710	17.710	17.350	17.560	15.604	138,010
2025-01-16	17.840	17.920	17.610	17.630	15.666	214,246
2025-01-15	17.610	17.960	17.610	17.930	15.933	189,710
2025-01-14	17.610	17.750	17.510	17.680	15.711	242,825
2025-01-13	17.330	17.770	17.270	17.700	15.728	190,176
2025-01-10	17.850	17.890	17.440	17.450	15.506	229,851
2025-01-09	17.800	18.030	17.800	17.950	15.951	107,435
2025-01-08	17.780	17.950	17.720	17.890	15.897	147,992
2025-01-07	18.270	18.290	17.950	17.990	15.986	209,289
2025-01-06	18.510	18.510	18.050	18.180	16.155	209,646
2025-01-03	18.510	18.700	18.480	18.620	16.346	90,409
2025-01-02	18.700	18.700	18.530	18.610	16.337	138,537
2024-12-31	18.260	18.600	18.260	18.570	16.302	80,554
2024-12-30	18.470	18.470	18.040	18.340	16.100	104,602
2024-12-27	18.330	18.580	18.330	18.500	16.241	224,442
2024-12-24	18.120	18.530	18.120	18.530	16.267	63,677
2024-12-23	18.030	18.250	17.900	18.180	15.960	142,198
2024-12-20	17.600	18.130	17.580	18.110	15.898	291,396
2024-12-19	17.180	17.650	17.180	17.650	15.494	195,435
2024-12-18	17.700	17.980	17.470	17.520	15.380	167,987
2024-12-17	18.010	18.010	17.550	17.700	15.538	263,896
2024-12-16	18.080	18.105	17.780	18.000	15.802	193,104
2024-12-13	18.050	18.420	17.850	18.080	15.872	304,560
2024-12-12	18.030	18.850	17.810	18.000	15.802	278,318
2024-12-11	17.600	17.600	17.180	17.530	15.389	121,797
2024-12-10	17.800	17.920	17.490	17.530	15.389	161,278
2024-12-09	17.740	17.920	17.640	17.810	15.635	142,405
2024-12-06	17.880	17.890	17.560	17.700	15.538	88,946
2024-12-05	17.930	18.290	17.830	17.960	15.767	96,449
2024-12-04	17.880	18.090	17.700	18.080	15.872	114,616
2024-12-03	17.390	17.980	17.390	17.890	15.705	183,924
2024-12-02	17.080	17.390	16.960	17.370	15.249	159,141
2024-11-29	17.010	17.110	16.950	17.050	14.968	79,220
2024-11-28	17.030	17.100	17.000	17.000	14.924	29,552
2024-11-27	16.850	17.140	16.850	17.000	14.924	86,243
2024-11-26	17.110	17.150	16.850	16.890	14.827	106,721
2024-11-25	16.990	17.310	16.980	17.140	15.047	115,111
2024-11-22	17.190	17.190	17.070	17.110	15.020	58,401
2024-11-21	16.900	17.240	16.900	17.070	14.985	152,256
2024-11-20	16.690	16.990	16.685	16.870	14.810	157,023

← NewerPage 8 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.