Transcontinental Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	16.680	16.900	16.570	16.800	14.748	91,512
2024-11-18	16.950	17.150	16.830	16.840	14.783	76,288
2024-11-15	16.970	17.160	16.970	17.000	14.924	82,031
2024-11-14	17.090	17.190	16.860	17.100	15.012	120,398
2024-11-13	17.080	17.105	16.960	17.050	14.968	107,264
2024-11-12	17.170	17.170	16.830	17.100	15.012	110,451
2024-11-11	17.100	17.150	16.970	17.100	15.012	52,048
2024-11-08	17.490	17.580	17.080	17.160	15.064	67,127
2024-11-07	17.300	17.660	17.300	17.490	15.354	91,984
2024-11-06	17.060	17.470	16.830	17.460	15.328	109,372
2024-11-05	17.040	17.160	17.000	17.120	15.029	104,283
2024-11-04	17.160	17.340	17.000	17.100	15.012	98,731
2024-11-01	17.190	17.375	17.095	17.200	15.099	105,642
2024-10-31	17.490	17.520	17.150	17.200	15.099	91,280
2024-10-30	17.500	17.730	17.440	17.480	15.345	95,013
2024-10-29	17.590	17.740	17.480	17.630	15.477	116,453
2024-10-28	17.480	17.725	17.260	17.600	15.451	207,575
2024-10-25	17.340	17.560	17.260	17.280	15.170	66,772
2024-10-24	17.060	17.370	17.060	17.330	15.213	162,501
2024-10-23	17.150	17.250	17.010	17.100	15.012	142,151
2024-10-22	17.240	17.340	17.050	17.150	15.055	92,232
2024-10-21	17.510	17.560	17.340	17.370	15.249	205,873
2024-10-18	17.850	17.925	17.530	17.550	15.407	183,570
2024-10-17	17.870	17.910	17.610	17.770	15.600	179,943
2024-10-16	17.880	18.080	17.810	17.840	15.661	142,816
2024-10-15	17.570	18.000	17.570	17.870	15.688	166,301
2024-10-11	17.860	17.870	17.480	17.640	15.486	203,363
2024-10-10	17.510	17.830	17.480	17.800	15.626	137,933
2024-10-09	17.490	17.560	17.290	17.560	15.415	62,828
2024-10-08	17.440	17.590	17.400	17.460	15.328	166,515
2024-10-07	17.480	17.480	17.280	17.430	15.301	130,679
2024-10-04	17.590	17.620	17.450	17.470	15.336	169,470
2024-10-03	17.390	17.610	17.310	17.510	15.372	159,642
2024-10-02	17.550	17.830	17.520	17.650	15.297	135,399
2024-10-01	17.870	17.880	17.320	17.550	15.210	256,853
2024-09-30	17.160	17.990	17.160	17.970	15.574	410,762
2024-09-27	17.220	17.545	17.140	17.170	14.881	241,324
2024-09-26	17.020	17.420	17.020	17.230	14.933	154,758
2024-09-25	16.980	17.200	16.960	17.020	14.751	172,241
2024-09-24	16.990	17.160	16.800	16.950	14.690	236,402
2024-09-23	16.790	17.000	16.780	16.960	14.699	161,333
2024-09-20	16.680	16.830	16.530	16.800	14.560	256,900
2024-09-19	16.780	16.850	16.500	16.710	14.482	107,792
2024-09-18	16.980	17.050	16.560	16.620	14.404	158,170
2024-09-17	16.700	17.030	16.700	16.940	14.682	250,654
2024-09-16	16.600	16.720	16.420	16.660	14.439	235,082
2024-09-13	16.980	16.980	16.370	16.560	14.352	127,613
2024-09-12	16.870	17.320	16.500	16.840	14.595	232,560
2024-09-11	16.260	16.690	16.170	16.690	14.465	218,255
2024-09-10	16.450	16.520	16.100	16.400	14.214	232,581
2024-09-09	17.010	17.160	16.530	16.550	14.344	324,765
2024-09-06	17.060	17.270	16.620	17.010	14.742	673,790
2024-09-05	16.740	17.130	16.740	17.100	14.820	190,681
2024-09-04	16.530	16.800	16.530	16.670	14.448	190,252
2024-09-03	16.690	16.690	16.290	16.540	14.335	183,980
2024-08-30	16.680	16.790	16.450	16.790	14.552	247,605
2024-08-29	16.630	16.850	16.500	16.610	14.396	113,234
2024-08-28	16.690	16.850	16.490	16.550	14.344	99,430
2024-08-27	16.780	16.810	16.670	16.710	14.482	133,343
2024-08-26	16.590	16.820	16.590	16.790	14.552	124,339

← NewerPage 9 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.