Transcontinental Inc. (TSX:TCL.A)
Canada · Delayed Price · Currency is CAD 5.28
-0.03 (-0.56%)
At close: May 19, 2026
Transcontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.35 | 5.36 | 5.21 | 5.31 | 5.31 | -0.93% | 418,080 |
| May 14, 2026 | 5.40 | 5.47 | 5.32 | 5.36 | 5.36 | -0.56% | 281,659 |
| May 13, 2026 | 5.36 | 5.41 | 5.35 | 5.39 | 5.39 | 0.37% | 330,306 |
| May 12, 2026 | 5.45 | 5.45 | 5.35 | 5.37 | 5.37 | -1.10% | 328,461 |
| May 11, 2026 | 5.56 | 5.56 | 5.39 | 5.43 | 5.43 | -0.73% | 331,684 |
| May 8, 2026 | 5.56 | 5.59 | 5.46 | 5.47 | 5.47 | -1.62% | 631,326 |
| May 7, 2026 | 5.51 | 5.58 | 5.40 | 5.56 | 5.56 | 0.91% | 411,147 |
| May 6, 2026 | 5.63 | 5.64 | 5.48 | 5.51 | 5.51 | -1.78% | 648,493 |
| May 5, 2026 | 5.42 | 5.64 | 5.42 | 5.61 | 5.61 | 3.70% | 675,220 |
| May 4, 2026 | 5.30 | 5.48 | 5.30 | 5.41 | 5.41 | 1.12% | 313,952 |
| May 1, 2026 | 5.31 | 5.37 | 5.23 | 5.35 | 5.35 | 0.75% | 308,932 |
| Apr 30, 2026 | 5.16 | 5.32 | 5.14 | 5.31 | 5.31 | 3.11% | 622,475 |
| Apr 29, 2026 | 5.23 | 5.36 | 5.15 | 5.15 | 5.15 | -0.39% | 506,024 |
| Apr 28, 2026 | 5.13 | 5.24 | 5.10 | 5.17 | 5.17 | 0.58% | 421,744 |
| Apr 27, 2026 | 5.16 | 5.22 | 5.12 | 5.14 | 5.14 | -0.77% | 220,424 |
| Apr 24, 2026 | 5.17 | 5.20 | 5.13 | 5.18 | 5.18 | - | 476,421 |
| Apr 23, 2026 | 5.21 | 5.27 | 5.18 | 5.18 | 5.18 | -1.52% | 370,701 |
| Apr 22, 2026 | 5.27 | 5.31 | 5.21 | 5.26 | 5.26 | -0.38% | 451,544 |
| Apr 21, 2026 | 5.25 | 5.45 | 5.25 | 5.28 | 5.28 | 0.57% | 456,903 |
| Apr 20, 2026 | 5.33 | 5.37 | 5.25 | 5.25 | 5.25 | -1.50% | 493,062 |
| Apr 17, 2026 | 5.36 | 5.40 | 5.24 | 5.33 | 5.33 | 0.19% | 675,321 |
| Apr 16, 2026 | 5.46 | 5.51 | 5.32 | 5.32 | 5.32 | -2.74% | 624,349 |
| Apr 15, 2026 | 5.73 | 5.73 | 5.46 | 5.47 | 5.47 | -4.87% | 595,096 |
| Apr 14, 2026 | 5.85 | 5.85 | 5.68 | 5.75 | 5.75 | -1.71% | 632,507 |
| Apr 13, 2026 | 6.08 | 6.14 | 5.80 | 5.85 | 5.85 | -3.62% | 843,480 |
| Apr 10, 2026 | 5.85 | 6.11 | 5.83 | 6.07 | 6.07 | 3.76% | 888,155 |
| Apr 9, 2026 | 5.77 | 5.92 | 5.72 | 5.85 | 5.85 | 1.04% | 587,769 |
| Apr 8, 2026 | 5.50 | 5.87 | 5.48 | 5.79 | 5.79 | 6.24% | 1,034,282 |
| Apr 7, 2026 | 5.57 | 5.58 | 5.37 | 5.45 | 5.45 | -1.27% | 879,403 |
| Apr 6, 2026 | 5.67 | 5.67 | 5.45 | 5.52 | 5.52 | -2.47% | 676,177 |
| Apr 2, 2026 | 5.23 | 5.68 | 5.22 | 5.66 | 5.66 | 8.64% | 1,639,105 |
| Apr 1, 2026 | 5.21 | 5.22 | 5.10 | 5.21 | 5.21 | -0.19% | 1,010,634 |
| Mar 31, 2026 | 5.22 | 5.33 | 5.15 | 5.22 | 5.22 | 0.77% | 814,436 |
| Mar 30, 2026 | 5.27 | 5.36 | 5.11 | 5.18 | 5.18 | -1.15% | 1,038,193 |
| Mar 27, 2026 | 5.14 | 5.30 | 5.04 | 5.24 | 5.24 | 2.54% | 1,672,106 |
| Mar 26, 2026 | 5.05 | 5.15 | 4.90 | 5.11 | 5.11 | 0.79% | 1,834,907 |
| Mar 25, 2026 | 5.08 | 5.21 | 4.90 | 5.07 | 5.07 | 2.01% | 2,791,888 |
| Mar 24, 2026 | 4.87 | 5.64 | 4.87 | 4.97 | 4.97 | 3.11% | 5,654,209 |
| Mar 23, 2026 | 4.40 | 4.89 | 4.16 | 4.82 | 4.82 | -79.36% | 8,892,601 |
| Mar 20, 2026 | 23.26 | 23.58 | 23.15 | 23.35 | 3.35 | 0.60% | 1,289,899 |
| Mar 19, 2026 | 22.91 | 23.27 | 22.78 | 23.21 | 3.33 | 0.48% | 912,972 |
| Mar 18, 2026 | 23.41 | 23.64 | 23.01 | 23.10 | 3.31 | -1.74% | 916,032 |
| Mar 17, 2026 | 23.45 | 23.74 | 23.37 | 23.51 | 3.37 | 0.30% | 826,193 |
| Mar 16, 2026 | 23.21 | 23.67 | 23.21 | 23.44 | 3.36 | 1.43% | 1,770,546 |
| Mar 13, 2026 | 23.15 | 23.33 | 22.97 | 23.11 | 3.32 | -0.04% | 1,406,671 |
| Mar 12, 2026 | 23.40 | 23.63 | 23.06 | 23.12 | 3.32 | -1.32% | 1,533,344 |
| Mar 11, 2026 | 23.63 | 24.08 | 23.23 | 23.43 | 3.36 | 1.03% | 1,506,366 |
| Mar 10, 2026 | 23.41 | 23.55 | 22.92 | 23.19 | 3.33 | -1.19% | 788,038 |
| Mar 9, 2026 | 23.02 | 23.51 | 22.85 | 23.47 | 3.37 | 1.51% | 866,047 |
| Mar 6, 2026 | 23.30 | 23.30 | 22.95 | 23.12 | 3.32 | -0.52% | 568,608 |