Skip to main content
Transcontinental Inc. (TSX:TCL.A)
Canada flag Canada · Delayed Price · Currency is CAD
18.32
+0.56 (3.15%)
Apr 24, 2025, 4:00 PM EDT

Transcontinental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202517.8618.3417.8618.3218.322.58%290,411
Apr 23, 202517.8718.0817.8017.8617.860.56%176,946
Apr 22, 202517.8117.9517.5817.7617.760.97%82,000
Apr 21, 202517.7217.7417.5117.5917.59-0.73%54,318
Apr 17, 202517.5817.7817.4517.7217.721.49%158,518
Apr 16, 202517.4117.6117.4017.4617.46-0.06%39,149
Apr 15, 202517.3517.5317.2717.4717.470.46%121,613
Apr 14, 202517.2817.5017.2117.3917.390.64%218,844
Apr 11, 202516.6817.3316.6817.2817.283.60%246,642
Apr 10, 202517.1517.1516.5816.6816.68-3.81%147,523
Apr 9, 202516.3717.3816.2417.3417.345.60%333,835
Apr 8, 202516.9117.1716.3216.4216.42-1.56%132,924
Apr 7, 202516.1116.7715.9716.6816.680.48%301,600
Apr 4, 202517.0017.0116.4616.6016.60-3.43%2,169,800
Apr 3, 202517.9017.9016.9817.1917.19-8.66%1,678,600
Apr 2, 202518.6018.9818.6018.8217.590.16%2,262,217
Apr 1, 202518.6418.9118.5418.7917.570.70%1,594,000
Mar 31, 202518.1518.8118.0718.6617.451.86%268,500
Mar 28, 202518.7118.7718.3118.3217.13-2.29%100,900
Mar 27, 202518.6518.8518.5218.7517.530.32%158,800
Mar 26, 202518.6718.7618.5718.6917.470.70%139,000
Mar 25, 202518.4918.7618.4318.5617.350.38%187,900
Mar 24, 202518.3318.6518.3118.4917.291.82%177,039
Mar 21, 202518.4418.4418.1618.1616.98-2.05%375,314
Mar 20, 202518.6018.6518.2618.5417.33-0.80%148,620
Mar 19, 202518.3418.7518.3418.6917.472.08%107,500
Mar 18, 202518.6518.6618.2518.3117.12-1.72%108,846
Mar 17, 202518.7018.7418.4818.6317.420.11%196,230
Mar 14, 202518.7418.9218.5918.6117.40-0.53%228,800
Mar 13, 202518.4918.7518.1618.7117.491.68%232,723
Mar 12, 202517.3918.6817.3918.4017.206.91%307,200
Mar 11, 202516.5117.3216.5117.2116.094.05%434,222
Mar 10, 202516.9717.0916.4616.5415.46-3.67%300,800
Mar 7, 202516.9417.2216.9417.1716.051.66%91,800
Mar 6, 202517.0617.1316.8916.8915.79-1.05%94,315
Mar 5, 202516.9717.5916.9717.0715.961.55%157,800
Mar 4, 202517.0017.0316.4316.8115.72-1.98%148,600
Mar 3, 202517.2217.5817.0617.1516.03-1.15%93,615
Feb 28, 202517.5717.5717.3017.3516.22-1.20%289,639
Feb 27, 202517.7117.8617.5417.5616.42-0.62%82,246
Feb 26, 202517.8318.0517.6017.6716.52-0.39%147,614
Feb 25, 202517.3317.9017.1317.7416.591.43%175,109
Feb 24, 202517.4517.5517.3817.4916.350.92%206,100
Feb 21, 202517.4917.5017.3317.3316.20-0.69%198,020
Feb 20, 202517.3617.5917.3617.4516.310.58%67,700
Feb 19, 202517.4017.5917.1917.3516.22-0.86%116,400
Feb 18, 202517.5417.5617.3217.5016.360.63%92,026
Feb 14, 202517.2317.5017.2317.3916.260.87%83,942
Feb 13, 202517.3417.4517.1617.2416.12-0.52%175,912
Feb 12, 202517.3017.4517.2217.3316.20-0.86%1,313,300