Transcontinental Inc. (TSX:TCL.B)
Canada
· Delayed Price · Currency is CAD 19.47
+0.36 (1.88%)
May 9, 2025, 9:09 AM EDT
Transcontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - | - |
| May 8, 2025 | 19.38 | 19.47 | 19.35 | 19.47 | 19.47 | 1.88% | 900 |
| May 7, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | - |
| May 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | - |
| May 5, 2025 | 18.88 | 19.11 | 18.88 | 19.11 | 19.11 | 1.43% | 808 |
| May 2, 2025 | 18.91 | 18.91 | 18.84 | 18.84 | 18.84 | 0.53% | 2,100 |
| May 1, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - | 103 |
| Apr 30, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 3.08% | 100 |
| Apr 29, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Apr 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - | - |
| Apr 25, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.44% | 100 |
| Apr 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | 200 |
| Apr 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| 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 | - | - |