Transcontinental Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.800 | 5.800 | 5.710 | 5.770 | 5.770 | 205,234 |
| 2026-10-16 | 5.690 | 5.830 | 5.645 | 5.780 | 5.780 | 378,528 |
| 2026-10-15 | 5.490 | 5.690 | 5.490 | 5.680 | 5.680 | 158,900 |
| 2026-10-14 | 5.620 | 5.650 | 5.460 | 5.480 | 5.480 | 165,900 |
| 2026-10-13 | 5.400 | 5.660 | 5.400 | 5.660 | 5.660 | 409,800 |
| 2026-10-09 | 5.350 | 5.400 | 5.340 | 5.370 | 5.370 | 130,000 |
| 2026-10-08 | 5.280 | 5.380 | 5.270 | 5.370 | 5.370 | 223,100 |
| 2026-10-07 | 5.250 | 5.330 | 5.210 | 5.290 | 5.290 | 254,600 |
| 2026-10-06 | 5.150 | 5.240 | 5.140 | 5.240 | 5.240 | 150,200 |
| 2026-10-05 | 5.180 | 5.210 | 5.150 | 5.170 | 5.170 | 206,600 |
| 2026-10-02 | 5.300 | 5.330 | 5.200 | 5.270 | 5.220 | 212,690 |
| 2026-10-01 | 5.270 | 5.300 | 5.230 | 5.290 | 5.240 | 150,641 |
| 2026-09-30 | 5.290 | 5.310 | 5.250 | 5.280 | 5.230 | 150,800 |
| 2026-09-29 | 5.320 | 5.390 | 5.270 | 5.320 | 5.270 | 365,812 |
| 2026-09-28 | 5.190 | 5.430 | 5.190 | 5.370 | 5.319 | 306,036 |
| 2026-09-25 | 5.150 | 5.240 | 5.150 | 5.220 | 5.171 | 157,115 |
| 2026-09-24 | 5.300 | 5.300 | 5.140 | 5.170 | 5.121 | 278,220 |
| 2026-09-23 | 5.290 | 5.295 | 5.215 | 5.230 | 5.180 | 249,440 |
| 2026-09-22 | 5.280 | 5.410 | 5.280 | 5.300 | 5.250 | 248,580 |
| 2026-09-21 | 5.180 | 5.295 | 5.150 | 5.260 | 5.210 | 401,905 |
| 2026-09-18 | 5.110 | 5.220 | 5.070 | 5.190 | 5.141 | 3,290,156 |
| 2026-09-17 | 5.220 | 5.260 | 5.110 | 5.150 | 5.101 | 229,921 |
| 2026-09-16 | 5.100 | 5.240 | 5.090 | 5.170 | 5.121 | 320,315 |
| 2026-09-15 | 5.140 | 5.170 | 5.030 | 5.100 | 5.052 | 318,778 |
| 2026-09-14 | 5.050 | 5.190 | 5.050 | 5.100 | 5.052 | 395,960 |
| 2026-09-11 | 4.930 | 5.150 | 4.910 | 5.120 | 5.071 | 321,290 |
| 2026-09-10 | 5.150 | 5.360 | 4.820 | 4.860 | 4.814 | 1,194,070 |
| 2026-09-09 | 5.210 | 5.280 | 4.860 | 5.270 | 5.220 | 554,706 |
| 2026-09-08 | 5.320 | 5.470 | 5.200 | 5.240 | 5.190 | 226,035 |
| 2026-09-04 | 5.300 | 5.410 | 5.265 | 5.370 | 5.319 | 180,293 |
| 2026-09-03 | 5.320 | 5.360 | 5.260 | 5.280 | 5.230 | 144,852 |
| 2026-09-02 | 5.320 | 5.330 | 5.270 | 5.320 | 5.270 | 198,222 |
| 2026-09-01 | 5.430 | 5.480 | 5.290 | 5.330 | 5.279 | 109,136 |
| 2026-08-31 | 5.430 | 5.510 | 5.370 | 5.470 | 5.418 | 213,489 |
| 2026-08-28 | 5.570 | 5.570 | 5.380 | 5.420 | 5.369 | 223,664 |
| 2026-08-27 | 5.500 | 5.540 | 5.450 | 5.530 | 5.478 | 230,680 |
| 2026-08-26 | 5.470 | 5.600 | 5.440 | 5.520 | 5.468 | 232,296 |
| 2026-08-25 | 5.720 | 5.760 | 5.430 | 5.480 | 5.428 | 440,737 |
| 2026-08-24 | 5.720 | 5.820 | 5.640 | 5.690 | 5.636 | 237,323 |
| 2026-08-21 | 5.810 | 5.810 | 5.650 | 5.750 | 5.695 | 367,462 |
| 2026-08-20 | 5.540 | 5.840 | 5.480 | 5.750 | 5.695 | 418,101 |
| 2026-08-19 | 5.480 | 5.560 | 5.480 | 5.540 | 5.487 | 316,276 |
| 2026-08-18 | 5.450 | 5.530 | 5.420 | 5.450 | 5.398 | 339,914 |
| 2026-08-17 | 5.380 | 5.450 | 5.320 | 5.450 | 5.398 | 276,903 |
| 2026-08-14 | 5.300 | 5.400 | 5.300 | 5.400 | 5.349 | 236,922 |
| 2026-08-13 | 5.160 | 5.290 | 5.140 | 5.290 | 5.240 | 273,177 |
| 2026-08-12 | 5.160 | 5.190 | 5.095 | 5.190 | 5.141 | 125,832 |
| 2026-08-11 | 5.210 | 5.275 | 5.175 | 5.180 | 5.131 | 206,863 |
| 2026-08-10 | 5.250 | 5.290 | 5.210 | 5.230 | 5.180 | 205,770 |
| 2026-08-07 | 5.250 | 5.310 | 5.180 | 5.310 | 5.260 | 110,212 |
| 2026-08-06 | 5.300 | 5.310 | 5.210 | 5.260 | 5.210 | 231,166 |
| 2026-08-05 | 5.360 | 5.400 | 5.280 | 5.300 | 5.250 | 206,910 |
| 2026-08-04 | 5.310 | 5.410 | 5.260 | 5.410 | 5.359 | 184,680 |
| 2026-07-31 | 5.280 | 5.390 | 5.280 | 5.340 | 5.289 | 158,423 |
| 2026-07-30 | 5.370 | 5.415 | 5.260 | 5.350 | 5.299 | 286,333 |
| 2026-07-29 | 5.500 | 5.500 | 5.360 | 5.370 | 5.319 | 157,497 |
| 2026-07-28 | 5.360 | 5.490 | 5.360 | 5.470 | 5.418 | 253,621 |
| 2026-07-27 | 5.380 | 5.380 | 5.330 | 5.370 | 5.319 | 134,271 |
| 2026-07-24 | 5.340 | 5.370 | 5.270 | 5.350 | 5.299 | 204,443 |
| 2026-07-23 | 5.450 | 5.450 | 5.295 | 5.340 | 5.289 | 314,973 |
Page 1 of 3 · 126 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.