Transcontinental Inc. (TSX:TCL.A)
Canada · Delayed Price · Currency is CAD 5.22
+0.05 (0.97%)
Sep 25, 2026, 4:00 PM EST
Transcontinental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.15 | 5.24 | 5.15 | 5.22 | 5.22 | 0.97% | 157,115 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.14 | 5.17 | 5.17 | -1.15% | 278,220 |
| Sep 23, 2026 | 5.29 | 5.30 | 5.22 | 5.23 | 5.23 | -1.32% | 249,440 |
| Sep 22, 2026 | 5.28 | 5.41 | 5.28 | 5.30 | 5.30 | 0.76% | 248,580 |
| Sep 21, 2026 | 5.18 | 5.30 | 5.15 | 5.26 | 5.26 | 1.35% | 401,905 |
| Sep 18, 2026 | 5.11 | 5.22 | 5.07 | 5.19 | 5.19 | 0.78% | 3,290,156 |
| Sep 17, 2026 | 5.22 | 5.26 | 5.11 | 5.15 | 5.15 | -0.39% | 229,921 |
| Sep 16, 2026 | 5.10 | 5.24 | 5.09 | 5.17 | 5.17 | 1.37% | 320,315 |
| Sep 15, 2026 | 5.14 | 5.17 | 5.03 | 5.10 | 5.10 | - | 318,778 |
| Sep 14, 2026 | 5.05 | 5.19 | 5.05 | 5.10 | 5.10 | -0.39% | 395,960 |
| Sep 11, 2026 | 4.93 | 5.15 | 4.91 | 5.12 | 5.12 | 5.35% | 321,290 |
| Sep 10, 2026 | 5.15 | 5.36 | 4.82 | 4.86 | 4.86 | -7.78% | 1,194,070 |
| Sep 9, 2026 | 5.21 | 5.28 | 4.86 | 5.27 | 5.27 | 0.57% | 554,706 |
| Sep 8, 2026 | 5.32 | 5.47 | 5.20 | 5.24 | 5.24 | -2.42% | 226,035 |
| Sep 4, 2026 | 5.30 | 5.41 | 5.27 | 5.37 | 5.37 | 1.70% | 180,293 |
| Sep 3, 2026 | 5.32 | 5.36 | 5.26 | 5.28 | 5.28 | -0.75% | 144,852 |
| Sep 2, 2026 | 5.32 | 5.33 | 5.27 | 5.32 | 5.32 | -0.19% | 198,222 |
| Sep 1, 2026 | 5.43 | 5.48 | 5.29 | 5.33 | 5.33 | -2.56% | 109,136 |
| Aug 31, 2026 | 5.43 | 5.51 | 5.37 | 5.47 | 5.47 | 0.92% | 213,489 |
| Aug 28, 2026 | 5.57 | 5.57 | 5.38 | 5.42 | 5.42 | -1.99% | 223,664 |
| Aug 27, 2026 | 5.50 | 5.54 | 5.45 | 5.53 | 5.53 | 0.18% | 229,923 |
| Aug 26, 2026 | 5.47 | 5.60 | 5.44 | 5.52 | 5.52 | 0.73% | 232,296 |
| Aug 25, 2026 | 5.72 | 5.76 | 5.43 | 5.48 | 5.48 | -3.69% | 440,737 |
| Aug 24, 2026 | 5.72 | 5.82 | 5.64 | 5.69 | 5.69 | -1.04% | 237,323 |
| Aug 21, 2026 | 5.81 | 5.81 | 5.65 | 5.75 | 5.75 | - | 367,462 |
| Aug 20, 2026 | 5.54 | 5.84 | 5.48 | 5.75 | 5.75 | 3.79% | 418,101 |
| Aug 19, 2026 | 5.48 | 5.56 | 5.48 | 5.54 | 5.54 | 1.65% | 316,276 |
| Aug 18, 2026 | 5.45 | 5.53 | 5.42 | 5.45 | 5.45 | - | 339,914 |
| Aug 17, 2026 | 5.38 | 5.45 | 5.32 | 5.45 | 5.45 | 0.93% | 276,903 |
| Aug 14, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.08% | 236,922 |
| Aug 13, 2026 | 5.16 | 5.29 | 5.14 | 5.29 | 5.29 | 1.93% | 273,177 |
| Aug 12, 2026 | 5.16 | 5.19 | 5.10 | 5.19 | 5.19 | 0.19% | 125,832 |
| Aug 11, 2026 | 5.21 | 5.28 | 5.18 | 5.18 | 5.18 | -0.96% | 206,863 |
| Aug 10, 2026 | 5.25 | 5.29 | 5.21 | 5.23 | 5.23 | -1.51% | 205,770 |
| Aug 7, 2026 | 5.25 | 5.31 | 5.18 | 5.31 | 5.31 | 0.95% | 110,212 |
| Aug 6, 2026 | 5.30 | 5.31 | 5.21 | 5.26 | 5.26 | -0.75% | 231,166 |
| Aug 5, 2026 | 5.36 | 5.40 | 5.28 | 5.30 | 5.30 | -2.03% | 206,910 |
| Aug 4, 2026 | 5.31 | 5.41 | 5.26 | 5.41 | 5.41 | 1.31% | 184,680 |
| Jul 31, 2026 | 5.28 | 5.39 | 5.28 | 5.34 | 5.34 | -0.19% | 158,423 |
| Jul 30, 2026 | 5.37 | 5.42 | 5.26 | 5.35 | 5.35 | -0.37% | 286,333 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.36 | 5.37 | 5.37 | -1.83% | 157,497 |
| Jul 28, 2026 | 5.36 | 5.49 | 5.36 | 5.47 | 5.47 | 1.86% | 253,621 |
| Jul 27, 2026 | 5.38 | 5.38 | 5.33 | 5.37 | 5.37 | 0.37% | 134,271 |
| Jul 24, 2026 | 5.34 | 5.37 | 5.27 | 5.35 | 5.35 | 0.19% | 204,443 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.30 | 5.34 | 5.34 | -2.02% | 314,973 |
| Jul 22, 2026 | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | -0.18% | 222,193 |
| Jul 21, 2026 | 5.68 | 5.68 | 5.42 | 5.46 | 5.46 | -3.53% | 256,636 |
| Jul 20, 2026 | 5.55 | 5.69 | 5.49 | 5.66 | 5.66 | 2.35% | 390,698 |
| Jul 17, 2026 | 5.63 | 5.73 | 5.52 | 5.53 | 5.53 | -1.78% | 320,719 |
| Jul 16, 2026 | 5.55 | 5.70 | 5.55 | 5.63 | 5.63 | 1.08% | 341,528 |