Transcontinental Inc. (TSX:TCL.A)
Canada · Delayed Price · Currency is CAD 5.45
+0.05 (0.93%)
Aug 17, 2026, 4:00 PM EST
Transcontinental Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 5.54 | 5.58 | 5.48 | 5.57 | 5.57 | 1.27% | 221,380 |
| Jul 14, 2026 | 5.47 | 5.55 | 5.39 | 5.50 | 5.50 | 0.92% | 214,405 |
| Jul 13, 2026 | 5.31 | 5.48 | 5.31 | 5.45 | 5.45 | 2.25% | 555,190 |
| Jul 10, 2026 | 5.37 | 5.37 | 5.28 | 5.33 | 5.33 | -0.56% | 579,719 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.33 | 5.36 | 5.36 | -0.56% | 230,234 |
| Jul 8, 2026 | 5.40 | 5.42 | 5.34 | 5.39 | 5.39 | - | 350,461 |
| 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 |