Transcontinental Inc. (TSX:TCL.A)
Canada · Delayed Price · Currency is CAD 19.67
+0.09 (0.46%)
Sep 30, 2025, 1:06 PM EDT
Transcontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.52 | 19.68 | 19.41 | 19.67 | 19.67 | 0.46% | 26,804 |
| Sep 29, 2025 | 19.53 | 19.67 | 19.37 | 19.58 | 19.58 | 0.20% | 54,235 |
| Sep 26, 2025 | 19.37 | 19.55 | 19.32 | 19.54 | 19.54 | 1.14% | 98,700 |
| Sep 25, 2025 | 19.49 | 19.50 | 19.24 | 19.32 | 19.32 | -1.88% | 112,400 |
| Sep 24, 2025 | 19.77 | 19.88 | 19.60 | 19.69 | 19.47 | -0.40% | 83,200 |
| Sep 23, 2025 | 19.63 | 19.90 | 19.63 | 19.77 | 19.54 | 0.36% | 83,600 |
| Sep 22, 2025 | 19.79 | 19.89 | 19.64 | 19.70 | 19.47 | 0.20% | 89,300 |
| Sep 19, 2025 | 19.56 | 19.69 | 19.47 | 19.66 | 19.44 | -0.25% | 189,113 |
| Sep 18, 2025 | 19.54 | 19.82 | 19.50 | 19.71 | 19.48 | 0.87% | 97,136 |
| Sep 17, 2025 | 19.72 | 19.84 | 19.53 | 19.54 | 19.32 | -0.86% | 106,920 |
| Sep 16, 2025 | 19.98 | 19.98 | 19.65 | 19.71 | 19.48 | -1.05% | 106,117 |
| Sep 15, 2025 | 19.87 | 19.94 | 19.77 | 19.92 | 19.69 | 0.15% | 97,700 |
| Sep 12, 2025 | 19.86 | 20.05 | 19.85 | 19.89 | 19.66 | -0.65% | 75,211 |
| Sep 11, 2025 | 19.99 | 20.09 | 19.86 | 20.02 | 19.79 | 0.50% | 112,217 |
| Sep 10, 2025 | 20.00 | 20.28 | 19.80 | 19.92 | 19.69 | -1.24% | 187,405 |
| Sep 9, 2025 | 20.68 | 20.68 | 20.12 | 20.17 | 19.94 | -2.04% | 111,200 |
| Sep 8, 2025 | 20.64 | 20.64 | 20.10 | 20.59 | 20.35 | 1.08% | 162,029 |
| Sep 5, 2025 | 20.46 | 21.20 | 20.03 | 20.37 | 20.14 | -0.44% | 251,505 |
| Sep 4, 2025 | 20.37 | 20.54 | 20.30 | 20.46 | 20.23 | 0.94% | 97,100 |
| Sep 3, 2025 | 20.17 | 20.35 | 19.92 | 20.27 | 20.04 | 0.05% | 157,800 |
| Sep 2, 2025 | 20.20 | 20.34 | 20.04 | 20.26 | 20.03 | -0.49% | 67,500 |
| Aug 29, 2025 | 20.49 | 20.49 | 20.19 | 20.36 | 20.13 | 0.34% | 95,449 |
| Aug 28, 2025 | 20.00 | 20.33 | 20.00 | 20.29 | 20.06 | 0.84% | 128,900 |
| Aug 27, 2025 | 20.08 | 20.17 | 20.00 | 20.12 | 19.89 | 0.05% | 44,400 |
| Aug 26, 2025 | 20.01 | 20.15 | 19.95 | 20.11 | 19.88 | 0.40% | 45,900 |
| Aug 25, 2025 | 20.06 | 20.07 | 19.85 | 20.03 | 19.80 | -0.84% | 76,603 |
| Aug 22, 2025 | 20.04 | 20.28 | 20.04 | 20.20 | 19.97 | 0.75% | 76,100 |
| Aug 21, 2025 | 19.71 | 20.13 | 19.52 | 20.05 | 19.82 | 2.30% | 76,600 |
| Aug 20, 2025 | 19.89 | 19.89 | 19.59 | 19.60 | 19.38 | -1.36% | 76,104 |
| Aug 19, 2025 | 19.70 | 19.90 | 19.62 | 19.87 | 19.64 | 1.64% | 97,000 |
| Aug 18, 2025 | 19.61 | 19.63 | 19.46 | 19.55 | 19.33 | -0.36% | 72,400 |
| Aug 15, 2025 | 19.58 | 19.62 | 19.44 | 19.62 | 19.40 | 0.82% | 85,303 |
| Aug 14, 2025 | 19.72 | 19.79 | 19.43 | 19.46 | 19.24 | -1.32% | 37,100 |
| Aug 13, 2025 | 19.78 | 19.82 | 19.65 | 19.72 | 19.49 | -0.30% | 59,900 |
| Aug 12, 2025 | 19.57 | 19.83 | 19.50 | 19.78 | 19.55 | 1.44% | 64,831 |
| Aug 11, 2025 | 19.50 | 19.60 | 19.36 | 19.50 | 19.28 | -0.51% | 50,800 |
| Aug 8, 2025 | 19.64 | 19.68 | 19.43 | 19.60 | 19.38 | 1.14% | 67,500 |
| Aug 7, 2025 | 19.36 | 19.46 | 19.31 | 19.38 | 19.16 | -0.21% | 73,300 |
| Aug 6, 2025 | 19.43 | 19.50 | 19.35 | 19.42 | 19.20 | -0.41% | 72,700 |
| Aug 5, 2025 | 19.58 | 19.60 | 19.28 | 19.50 | 19.28 | 1.51% | 94,500 |
| Aug 1, 2025 | 19.15 | 19.35 | 18.96 | 19.21 | 18.99 | -0.31% | 97,700 |
| Jul 31, 2025 | 19.37 | 19.41 | 19.23 | 19.27 | 19.05 | -0.46% | 143,941 |
| Jul 30, 2025 | 19.74 | 19.74 | 19.31 | 19.36 | 19.14 | -1.78% | 135,300 |
| Jul 29, 2025 | 19.77 | 19.88 | 19.64 | 19.71 | 19.48 | -0.25% | 87,100 |
| Jul 28, 2025 | 19.97 | 20.00 | 19.73 | 19.76 | 19.53 | -0.90% | 160,300 |
| Jul 25, 2025 | 20.18 | 20.44 | 19.91 | 19.94 | 19.71 | -1.09% | 155,931 |
| Jul 24, 2025 | 20.05 | 20.35 | 20.05 | 20.16 | 19.93 | -0.54% | 167,900 |
| Jul 23, 2025 | 20.22 | 20.48 | 20.17 | 20.27 | 20.04 | -0.10% | 99,800 |
| Jul 22, 2025 | 20.06 | 20.40 | 20.05 | 20.29 | 20.06 | 1.15% | 184,945 |
| Jul 21, 2025 | 20.12 | 20.23 | 20.02 | 20.06 | 19.83 | -0.05% | 66,011 |