Transcontinental Inc. (TSX:TCL.B)
Canada
· Delayed Price · Currency is CAD 21.17
+0.15 (0.71%)
Jun 16, 2025, 4:10 PM EDT
Transcontinental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | - |
| Jun 13, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | - |
| Jun 12, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | - |
| Jun 11, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | - |
| Jun 10, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | - |
| Jun 9, 2025 | 21.20 | 21.20 | 21.17 | 21.17 | 21.17 | 0.71% | 300 |
| Jun 6, 2025 | 21.01 | 21.02 | 21.01 | 21.02 | 21.02 | - | 304 |
| Jun 5, 2025 | 21.03 | 21.03 | 21.01 | 21.02 | 21.02 | -1.73% | 547 |
| Jun 4, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.14% | 100 |
| Jun 3, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.37% | 116 |
| Jun 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 300 |
| May 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.87% | 100 |
| May 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| May 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| May 27, 2025 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | 10.00% | 600 |
| May 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -8.65% | 240 |
| May 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.38% | 100 |
| May 21, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | - |
| May 20, 2025 | 21.05 | 21.05 | 20.88 | 20.88 | 20.88 | 0.92% | 500 |
| May 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.10% | 300 |
| May 15, 2025 | 20.70 | 20.70 | 20.67 | 20.67 | 20.67 | 1.62% | 500 |
| May 14, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| May 13, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | - |
| May 12, 2025 | 20.33 | 20.34 | 20.33 | 20.34 | 20.34 | 4.47% | 300 |
| 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 |