Transcontinental Inc. (TSX:TCL.A)
Canada · Delayed Price · Currency is CAD 5.39
-0.23 (-4.09%)
At close: Jul 7, 2026
Transcontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 5.62 | 5.69 | 5.36 | 5.39 | 5.39 | -4.09% | 582,804 |
| Jul 6, 2026 | 5.60 | 5.63 | 5.48 | 5.62 | 5.62 | 0.36% | 227,097 |
| Jul 3, 2026 | 5.69 | 5.73 | 5.56 | 5.60 | 5.60 | -1.41% | 163,815 |
| Jul 2, 2026 | 5.70 | 5.74 | 5.58 | 5.68 | 5.68 | -0.18% | 480,084 |
| Jun 30, 2026 | 5.43 | 5.69 | 5.43 | 5.69 | 5.69 | 4.98% | 477,989 |
| Jun 29, 2026 | 5.52 | 5.57 | 5.34 | 5.42 | 5.42 | -1.63% | 476,071 |
| Jun 26, 2026 | 5.50 | 5.64 | 5.50 | 5.56 | 5.51 | 0.91% | 349,010 |
| Jun 25, 2026 | 5.39 | 5.60 | 5.39 | 5.51 | 5.46 | 0.92% | 421,622 |
| Jun 24, 2026 | 5.38 | 5.48 | 5.36 | 5.46 | 5.41 | 2.06% | 278,376 |
| Jun 23, 2026 | 5.34 | 5.42 | 5.29 | 5.35 | 5.30 | 0.19% | 343,528 |
| Jun 22, 2026 | 5.03 | 5.35 | 5.00 | 5.34 | 5.29 | 7.66% | 1,419,250 |
| Jun 19, 2026 | 4.91 | 5.01 | 4.91 | 4.96 | 4.92 | 0.20% | 2,432,508 |
| Jun 18, 2026 | 4.90 | 5.11 | 4.90 | 4.95 | 4.91 | 0.81% | 486,412 |
| Jun 17, 2026 | 4.99 | 5.01 | 4.91 | 4.91 | 4.87 | -1.21% | 244,683 |
| Jun 16, 2026 | 5.02 | 5.14 | 4.96 | 4.97 | 4.93 | -2.36% | 225,937 |
| Jun 15, 2026 | 5.10 | 5.10 | 5.01 | 5.09 | 5.04 | 0.20% | 293,393 |
| Jun 12, 2026 | 5.06 | 5.17 | 5.05 | 5.08 | 5.03 | 0.40% | 311,738 |
| Jun 11, 2026 | 4.87 | 5.09 | 4.83 | 5.06 | 5.01 | 3.27% | 682,079 |
| Jun 10, 2026 | 4.96 | 4.97 | 4.85 | 4.90 | 4.86 | -1.41% | 697,181 |
| Jun 9, 2026 | 4.95 | 5.02 | 4.92 | 4.97 | 4.93 | 0.40% | 431,363 |
| Jun 8, 2026 | 5.10 | 5.30 | 4.93 | 4.95 | 4.91 | -2.17% | 700,369 |
| Jun 5, 2026 | 4.74 | 5.11 | 4.71 | 5.06 | 5.01 | 7.43% | 939,408 |
| Jun 4, 2026 | 4.98 | 5.25 | 4.60 | 4.71 | 4.67 | -9.77% | 1,726,442 |
| Jun 3, 2026 | 5.30 | 5.36 | 5.20 | 5.22 | 5.17 | -1.51% | 340,268 |
| Jun 2, 2026 | 5.38 | 5.40 | 5.26 | 5.30 | 5.25 | -0.38% | 351,145 |
| Jun 1, 2026 | 5.25 | 5.40 | 5.17 | 5.32 | 5.27 | 1.14% | 398,506 |
| May 29, 2026 | 5.30 | 5.39 | 5.24 | 5.26 | 5.21 | - | 402,273 |
| May 28, 2026 | 5.30 | 5.33 | 5.25 | 5.26 | 5.21 | -0.94% | 260,753 |
| May 27, 2026 | 5.41 | 5.43 | 5.28 | 5.31 | 5.26 | -1.48% | 237,674 |
| May 26, 2026 | 5.30 | 5.41 | 5.30 | 5.39 | 5.34 | 1.32% | 330,411 |
| May 25, 2026 | 5.36 | 5.46 | 5.32 | 5.32 | 5.27 | -2.03% | 147,615 |
| May 22, 2026 | 5.35 | 5.45 | 5.35 | 5.43 | 5.38 | 0.74% | 195,821 |
| May 21, 2026 | 5.34 | 5.41 | 5.28 | 5.39 | 5.34 | 1.89% | 522,691 |
| May 20, 2026 | 5.25 | 5.36 | 5.25 | 5.29 | 5.24 | 0.19% | 497,797 |
| May 19, 2026 | 5.31 | 5.39 | 5.25 | 5.28 | 5.23 | -0.56% | 434,365 |
| May 15, 2026 | 5.35 | 5.36 | 5.21 | 5.31 | 5.26 | -0.93% | 418,080 |
| May 14, 2026 | 5.40 | 5.47 | 5.32 | 5.36 | 5.31 | -0.56% | 281,659 |
| May 13, 2026 | 5.36 | 5.41 | 5.35 | 5.39 | 5.34 | 0.37% | 330,306 |
| May 12, 2026 | 5.45 | 5.45 | 5.35 | 5.37 | 5.32 | -1.10% | 328,461 |
| May 11, 2026 | 5.56 | 5.56 | 5.39 | 5.43 | 5.38 | -0.73% | 331,684 |
| May 8, 2026 | 5.56 | 5.59 | 5.46 | 5.47 | 5.42 | -1.62% | 631,326 |
| May 7, 2026 | 5.51 | 5.58 | 5.40 | 5.56 | 5.51 | 0.91% | 411,147 |
| May 6, 2026 | 5.63 | 5.64 | 5.48 | 5.51 | 5.46 | -1.78% | 648,493 |
| May 5, 2026 | 5.42 | 5.64 | 5.42 | 5.61 | 5.56 | 3.70% | 675,220 |
| May 4, 2026 | 5.30 | 5.48 | 5.30 | 5.41 | 5.36 | 1.12% | 313,952 |
| May 1, 2026 | 5.31 | 5.37 | 5.23 | 5.35 | 5.30 | 0.75% | 308,932 |
| Apr 30, 2026 | 5.16 | 5.32 | 5.14 | 5.31 | 5.26 | 3.11% | 622,475 |
| Apr 29, 2026 | 5.23 | 5.36 | 5.15 | 5.15 | 5.10 | -0.39% | 506,024 |
| Apr 28, 2026 | 5.13 | 5.24 | 5.10 | 5.17 | 5.12 | 0.58% | 421,744 |
| Apr 27, 2026 | 5.16 | 5.22 | 5.12 | 5.14 | 5.09 | -0.77% | 220,424 |