Transcontinental Inc. (TSX:TCL.B)
Canada
· Delayed Price · Currency is CAD 17.70
+0.55 (3.21%)
Apr 17, 2025, 9:30 AM EDT
Transcontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.21% | 140 |
| Apr 16, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Apr 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | - |
| Apr 14, 2025 | 17.14 | 17.15 | 17.14 | 17.15 | 17.15 | 4.13% | 203 |
| Apr 11, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| Apr 10, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| Apr 9, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| Apr 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - | - |
| Apr 7, 2025 | 16.53 | 16.53 | 16.47 | 16.47 | 16.47 | -5.89% | 200 |
| Apr 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -6.91% | 131 |
| Apr 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Apr 2, 2025 | 18.81 | 18.81 | 18.80 | 18.80 | 17.57 | 1.02% | 400 |
| Apr 1, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 17.40 | -0.32% | 100 |
| Mar 31, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 17.45 | - | - |
| Mar 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 17.45 | 0.76% | 100 |
| Mar 27, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 17.32 | - | - |
| Mar 26, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 17.32 | - | - |
| Mar 25, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 17.32 | - | - |
| Mar 24, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 17.32 | 1.48% | 100 |
| Mar 21, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 17.07 | -0.49% | 100 |
| Mar 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 17.15 | -1.08% | 300 |
| Mar 19, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 17.34 | - | - |
| Mar 18, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 17.34 | -0.38% | 200 |
| Mar 17, 2025 | 18.73 | 18.73 | 18.62 | 18.62 | 17.41 | -1.22% | 300 |
| Mar 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 17.62 | 5.31% | 100 |
| Mar 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 16.73 | - | - |
| Mar 12, 2025 | 17.53 | 17.90 | 17.53 | 17.90 | 16.73 | 7.12% | 425 |
| Mar 11, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 15.62 | - | - |
| Mar 10, 2025 | 16.81 | 16.81 | 16.71 | 16.71 | 15.62 | -4.51% | 1,200 |
| Mar 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 16.36 | - | - |
| Mar 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 16.36 | - | - |
| Mar 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 16.36 | 4.17% | 300 |
| Mar 4, 2025 | 17.13 | 17.13 | 16.80 | 16.80 | 15.71 | -6.67% | 600 |
| Mar 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 16.83 | - | - |
| Feb 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 16.83 | - | - |
| Feb 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 16.83 | - | - |
| Feb 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 16.83 | 2.68% | 113 |
| Feb 25, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 16.39 | - | - |
| Feb 24, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - | - |
| Feb 21, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - | - |
| Feb 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.10% | 100 |
| Feb 19, 2025 | 17.66 | 17.66 | 17.34 | 17.34 | 17.34 | -0.74% | 700 |
| Feb 18, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.04% | 100 |
| Feb 14, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | - |
| Feb 13, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.46% | 100 |
| Feb 12, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -2.20% | 200 |
| Feb 11, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - | 1,400 |
| Feb 10, 2025 | 18.41 | 18.41 | 17.76 | 17.76 | 17.76 | -3.69% | 1,400 |
| Feb 7, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Feb 6, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |