Transcontinental Inc. (TCL-A.TO) TSX
5.66
+0.45(+8.64%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.66
+0.45(+8.64%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.23 | 5.66 | 5.66 | 5.68 | 5.22 | 1.64M |
| April 01, 2026 | 5.21 | 5.21 | 5.21 | 5.22 | 5.1 | 1.01M |
| March 31, 2026 | 5.22 | 5.22 | 5.22 | 5.33 | 5.15 | 814,436 |
| March 30, 2026 | 5.27 | 5.18 | 5.18 | 5.36 | 5.11 | 1.04M |
| March 27, 2026 | 5.14 | 5.24 | 5.24 | 5.3 | 5.04 | 1.67M |
| March 26, 2026 | 5.05 | 5.11 | 5.11 | 5.15 | 4.9 | 1.83M |
| March 25, 2026 | 5.08 | 5.07 | 5.07 | 5.21 | 4.9 | 2.79M |
| March 24, 2026 | 4.87 | 4.97 | 4.97 | 5.64 | 4.87 | 5.65M |
| March 23, 2026 | 4.4 | 4.82 | 4.82 | 4.89 | 4.16 | 8.89M |
| March 20, 2026 | 23.26 | 23.35 | 23.35 | 23.58 | 23.15 | 1.29M |
| March 19, 2026 | 22.91 | 23.21 | 23.21 | 23.27 | 22.78 | 912,972 |
| March 18, 2026 | 23.41 | 23.1 | 23.1 | 23.64 | 23.01 | 916,032 |
| March 17, 2026 | 23.45 | 23.51 | 23.51 | 23.74 | 23.37 | 826,193 |
| March 16, 2026 | 23.21 | 23.44 | 23.44 | 23.67 | 23.21 | 1.77M |
| March 13, 2026 | 23.15 | 23.11 | 23.11 | 23.33 | 22.97 | 1.41M |
| March 12, 2026 | 23.4 | 23.12 | 23.12 | 23.63 | 23.06 | 1.53M |
| March 11, 2026 | 23.63 | 23.43 | 23.43 | 24.08 | 23.23 | 1.51M |
| March 10, 2026 | 23.41 | 23.19 | 23.19 | 23.55 | 22.92 | 788,038 |
| March 09, 2026 | 23.02 | 23.47 | 23.47 | 23.51 | 22.85 | 866,047 |
| March 06, 2026 | 23.3 | 23.12 | 23.12 | 23.3 | 22.95 | 568,608 |
| March 05, 2026 | 23.09 | 23.24 | 23.24 | 23.36 | 23.09 | 328,448 |
| March 04, 2026 | 23.14 | 23.16 | 23.16 | 23.35 | 23.05 | 1.29M |
| March 03, 2026 | 23.19 | 23.11 | 23.11 | 23.3 | 22.85 | 3.8M |
| March 02, 2026 | 23.09 | 23.41 | 23.41 | 23.55 | 22.98 | 502,404 |
| February 27, 2026 | 23.15 | 23.26 | 23.26 | 23.32 | 23.07 | 1.05M |
| February 26, 2026 | 23.27 | 23.15 | 23.15 | 23.42 | 23.12 | 1.22M |
| February 25, 2026 | 23.27 | 23.28 | 23.28 | 23.39 | 23.02 | 1.53M |
| February 24, 2026 | 23.46 | 23.39 | 23.39 | 23.57 | 23.36 | 271,808 |
| February 23, 2026 | 23.46 | 23.47 | 23.47 | 23.53 | 23.22 | 259,400 |
| February 20, 2026 | 23.4 | 23.47 | 0 | 23.55 | 23.06 | 802,800 |
| February 19, 2026 | 23.47 | 23.44 | 0 | 23.53 | 23.42 | 122,128 |
| February 18, 2026 | 23.54 | 23.47 | 0 | 23.63 | 23.41 | 195,600 |
| February 17, 2026 | 23.49 | 23.57 | 0 | 23.67 | 23.39 | 123,500 |
| February 13, 2026 | 23.36 | 23.53 | 0 | 23.68 | 23.36 | 251,100 |
| February 12, 2026 | 23.66 | 23.35 | 0 | 23.78 | 23.28 | 274,700 |
| February 11, 2026 | 23.57 | 23.74 | 0 | 23.8 | 23.43 | 251,238 |
| February 10, 2026 | 23.34 | 23.5 | 0 | 23.65 | 23.02 | 360,045 |
| February 09, 2026 | 23.35 | 23.41 | 0 | 23.45 | 23.24 | 258,247 |
| February 06, 2026 | 23.23 | 23.35 | 0 | 23.42 | 23.17 | 238,249 |
| February 05, 2026 | 23.56 | 23.04 | 0 | 23.72 | 22.96 | 427,700 |
| February 04, 2026 | 23.64 | 23.7 | 0 | 23.98 | 23.64 | 336,600 |
| February 03, 2026 | 23.42 | 23.62 | 0 | 23.71 | 23.41 | 263,422 |
| February 02, 2026 | 23.08 | 23.34 | 0 | 23.35 | 23.08 | 539,947 |
| January 30, 2026 | 23.03 | 23.1 | 0 | 23.25 | 23 | 300,200 |
| January 29, 2026 | 22.94 | 23.08 | 0 | 23.3 | 22.67 | 407,346 |
| January 28, 2026 | 23.26 | 22.95 | 0 | 23.54 | 22.91 | 250,600 |
| January 27, 2026 | 23.34 | 23.36 | 0 | 23.66 | 23.21 | 323,147 |
| January 26, 2026 | 23.27 | 23.2 | 0 | 23.48 | 23.11 | 177,700 |
| January 23, 2026 | 22.85 | 23.22 | 0 | 23.22 | 22.85 | 222,813 |
| January 22, 2026 | 22.97 | 22.99 | 0 | 23.1 | 22.86 | 328,800 |
| January 21, 2026 | 22.84 | 22.82 | 0 | 23 | 22.61 | 1.33M |
| January 20, 2026 | 22.88 | 22.73 | 0 | 23 | 22.69 | 949,700 |
| January 19, 2026 | 22.94 | 22.91 | 0 | 22.94 | 22.74 | 152,104 |
| January 16, 2026 | 22.95 | 22.83 | 0 | 22.95 | 22.73 | 1.01M |
| January 15, 2026 | 22.92 | 22.88 | 0 | 23 | 22.82 | 211,829 |
| January 14, 2026 | 22.94 | 22.92 | 0 | 23.25 | 22.9 | 303,300 |
| January 13, 2026 | 22.9 | 22.95 | 0 | 23.01 | 22.75 | 298,500 |
| January 12, 2026 | 23 | 22.91 | 0 | 23.15 | 22.89 | 175,600 |
| January 09, 2026 | 22.89 | 23.01 | 0 | 23.1 | 22.85 | 164,539 |
| January 08, 2026 | 22.56 | 22.89 | 0 | 23.03 | 22.56 | 332,300 |