Transcontinental Inc. (TSX:TCL.A)
Canada · Delayed Price · Currency is CAD 5.78
+0.10 (1.76%)
Oct 16, 2026, 4:00 PM EST
Transcontinental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.69 | 5.83 | 5.65 | 5.78 | 5.78 | 1.76% | 378,528 |
| Oct 15, 2026 | 5.49 | 5.69 | 5.49 | 5.68 | 5.68 | 3.65% | 158,869 |
| Oct 14, 2026 | 5.62 | 5.65 | 5.46 | 5.48 | 5.48 | -3.18% | 165,904 |
| Oct 13, 2026 | 5.40 | 5.66 | 5.40 | 5.66 | 5.66 | 5.40% | 409,755 |
| Oct 9, 2026 | 5.35 | 5.40 | 5.34 | 5.37 | 5.37 | - | 130,000 |
| Oct 8, 2026 | 5.28 | 5.38 | 5.27 | 5.37 | 5.37 | 1.51% | 223,059 |
| Oct 7, 2026 | 5.25 | 5.33 | 5.21 | 5.29 | 5.29 | 0.95% | 254,575 |
| Oct 6, 2026 | 5.15 | 5.24 | 5.14 | 5.24 | 5.24 | 1.35% | 150,204 |
| Oct 5, 2026 | 5.18 | 5.21 | 5.15 | 5.17 | 5.17 | -0.96% | 206,574 |
| Oct 2, 2026 | 5.30 | 5.33 | 5.20 | 5.27 | 5.22 | -0.38% | 212,690 |
| Oct 1, 2026 | 5.27 | 5.30 | 5.23 | 5.29 | 5.24 | 0.19% | 150,641 |
| Sep 30, 2026 | 5.29 | 5.31 | 5.25 | 5.28 | 5.23 | -0.75% | 150,800 |
| Sep 29, 2026 | 5.32 | 5.39 | 5.27 | 5.32 | 5.27 | -0.93% | 365,812 |
| Sep 28, 2026 | 5.19 | 5.43 | 5.19 | 5.37 | 5.32 | 2.87% | 306,036 |
| Sep 25, 2026 | 5.15 | 5.24 | 5.15 | 5.22 | 5.17 | 0.97% | 157,115 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.14 | 5.17 | 5.12 | -1.15% | 278,220 |
| Sep 23, 2026 | 5.29 | 5.30 | 5.22 | 5.23 | 5.18 | -1.32% | 249,440 |
| Sep 22, 2026 | 5.28 | 5.41 | 5.28 | 5.30 | 5.25 | 0.76% | 248,580 |
| Sep 21, 2026 | 5.18 | 5.30 | 5.15 | 5.26 | 5.21 | 1.35% | 401,905 |
| Sep 18, 2026 | 5.11 | 5.22 | 5.07 | 5.19 | 5.14 | 0.78% | 3,290,156 |
| Sep 17, 2026 | 5.22 | 5.26 | 5.11 | 5.15 | 5.10 | -0.39% | 229,921 |
| Sep 16, 2026 | 5.10 | 5.24 | 5.09 | 5.17 | 5.12 | 1.37% | 320,315 |
| Sep 15, 2026 | 5.14 | 5.17 | 5.03 | 5.10 | 5.05 | - | 318,778 |
| Sep 14, 2026 | 5.05 | 5.19 | 5.05 | 5.10 | 5.05 | -0.39% | 395,960 |
| Sep 11, 2026 | 4.93 | 5.15 | 4.91 | 5.12 | 5.07 | 5.35% | 321,290 |
| Sep 10, 2026 | 5.15 | 5.36 | 4.82 | 4.86 | 4.81 | -7.78% | 1,194,070 |
| Sep 9, 2026 | 5.21 | 5.28 | 4.86 | 5.27 | 5.22 | 0.57% | 554,706 |
| Sep 8, 2026 | 5.32 | 5.47 | 5.20 | 5.24 | 5.19 | -2.42% | 226,035 |
| Sep 4, 2026 | 5.30 | 5.41 | 5.27 | 5.37 | 5.32 | 1.70% | 180,293 |
| Sep 3, 2026 | 5.32 | 5.36 | 5.26 | 5.28 | 5.23 | -0.75% | 144,852 |
| Sep 2, 2026 | 5.32 | 5.33 | 5.27 | 5.32 | 5.27 | -0.19% | 198,222 |
| Sep 1, 2026 | 5.43 | 5.48 | 5.29 | 5.33 | 5.28 | -2.56% | 109,136 |
| Aug 31, 2026 | 5.43 | 5.51 | 5.37 | 5.47 | 5.42 | 0.92% | 213,489 |
| Aug 28, 2026 | 5.57 | 5.57 | 5.38 | 5.42 | 5.37 | -1.99% | 223,664 |
| Aug 27, 2026 | 5.50 | 5.54 | 5.45 | 5.53 | 5.48 | 0.18% | 230,680 |
| Aug 26, 2026 | 5.47 | 5.60 | 5.44 | 5.52 | 5.47 | 0.73% | 232,296 |
| Aug 25, 2026 | 5.72 | 5.76 | 5.43 | 5.48 | 5.43 | -3.69% | 440,737 |
| Aug 24, 2026 | 5.72 | 5.82 | 5.64 | 5.69 | 5.64 | -1.04% | 237,323 |
| Aug 21, 2026 | 5.81 | 5.81 | 5.65 | 5.75 | 5.70 | - | 367,462 |
| Aug 20, 2026 | 5.54 | 5.84 | 5.48 | 5.75 | 5.70 | 3.79% | 418,101 |
| Aug 19, 2026 | 5.48 | 5.56 | 5.48 | 5.54 | 5.49 | 1.65% | 316,276 |
| Aug 18, 2026 | 5.45 | 5.53 | 5.42 | 5.45 | 5.40 | - | 339,914 |
| Aug 17, 2026 | 5.38 | 5.45 | 5.32 | 5.45 | 5.40 | 0.93% | 276,903 |
| Aug 14, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.35 | 2.08% | 236,922 |
| Aug 13, 2026 | 5.16 | 5.29 | 5.14 | 5.29 | 5.24 | 1.93% | 273,177 |
| Aug 12, 2026 | 5.16 | 5.19 | 5.10 | 5.19 | 5.14 | 0.19% | 125,832 |
| Aug 11, 2026 | 5.21 | 5.28 | 5.18 | 5.18 | 5.13 | -0.96% | 206,863 |
| Aug 10, 2026 | 5.25 | 5.29 | 5.21 | 5.23 | 5.18 | -1.51% | 205,770 |
| Aug 7, 2026 | 5.25 | 5.31 | 5.18 | 5.31 | 5.26 | 0.95% | 110,212 |
| Aug 6, 2026 | 5.30 | 5.31 | 5.21 | 5.26 | 5.21 | -0.75% | 231,166 |