Transcontinental Inc. (TSX:TCL.B)
Canada · Delayed Price · Currency is CAD 7.00
-0.44 (-5.91%)
At close: Apr 2, 2026
TSX:TCL.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.01 | 7.79 | 7.00 | 7.00 | 7.00 | -5.91% | 3,160 |
| Apr 1, 2026 | 7.00 | 7.44 | 6.98 | 7.44 | 7.44 | -0.80% | 3,809 |
| Mar 31, 2026 | 6.36 | 7.68 | 6.36 | 7.50 | 7.50 | 13.12% | 3,168 |
| Mar 30, 2026 | 6.00 | 6.97 | 6.00 | 6.63 | 6.63 | -7.01% | 1,317 |
| Mar 27, 2026 | 7.28 | 7.99 | 7.13 | 7.13 | 7.13 | - | 11,619 |
| Mar 26, 2026 | 8.41 | 8.41 | 7.13 | 7.13 | 7.13 | -17.48% | 9,289 |
| Mar 25, 2026 | 8.74 | 9.21 | 8.26 | 8.64 | 8.64 | 7.33% | 5,695 |
| Mar 24, 2026 | 8.69 | 10.00 | 7.50 | 8.05 | 8.05 | 19.26% | 17,730 |
| Mar 23, 2026 | 5.23 | 7.49 | 5.23 | 6.75 | 6.75 | -73.00% | 10,745 |
| Mar 20, 2026 | 23.50 | 26.26 | 23.50 | 25.00 | 5.00 | -2.50% | 3,370 |
| Mar 19, 2026 | 25.49 | 25.75 | 24.04 | 25.64 | 5.13 | 0.16% | 153,400 |
| Mar 18, 2026 | 25.85 | 25.90 | 24.58 | 25.60 | 5.12 | -1.16% | 131,448 |
| Mar 17, 2026 | 25.95 | 25.95 | 24.99 | 25.90 | 5.18 | -0.23% | 4,701 |
| Mar 16, 2026 | 25.10 | 27.00 | 24.75 | 25.96 | 5.19 | 4.26% | 28,785 |
| Mar 13, 2026 | 24.37 | 24.95 | 24.02 | 24.90 | 4.98 | 1.84% | 4,320 |
| Mar 12, 2026 | 24.46 | 24.50 | 24.40 | 24.45 | 4.89 | 0.78% | 3,200 |
| Mar 11, 2026 | 24.15 | 24.26 | 24.00 | 24.26 | 4.85 | 3.68% | 9,735 |
| Mar 10, 2026 | 23.29 | 23.40 | 23.28 | 23.40 | 4.68 | -1.68% | 5,500 |
| Mar 9, 2026 | 23.42 | 23.80 | 23.42 | 23.80 | 4.76 | 2.06% | 32,701 |
| Mar 5, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 4.66 | 1.35% | 106 |
| Mar 3, 2026 | 23.42 | 23.42 | 22.95 | 23.01 | 4.60 | -1.75% | 1,411 |
| Mar 2, 2026 | 23.43 | 23.43 | 23.41 | 23.42 | 4.68 | -2.70% | 18,500 |
| Feb 20, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 4.81 | -1.67% | 100 |
| Feb 12, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 4.90 | 2.00% | 100 |
| Feb 4, 2026 | 23.99 | 24.20 | 23.99 | 24.00 | 4.80 | 1.31% | 4,001 |
| Feb 3, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 4.74 | 1.24% | 100 |
| Feb 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 4.68 | 0.65% | 200 |
| Jan 30, 2026 | 23.24 | 23.25 | 23.24 | 23.25 | 4.65 | - | 800 |
| Jan 29, 2026 | 23.01 | 23.25 | 23.01 | 23.25 | 4.65 | - | 1,128 |
| Jan 28, 2026 | 23.26 | 23.26 | 23.25 | 23.25 | 4.65 | -1.11% | 1,100 |
| Jan 26, 2026 | 23.26 | 23.51 | 23.26 | 23.51 | 4.70 | 1.12% | 1,905 |
| Jan 20, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 4.65 | - | 100 |
| Jan 14, 2026 | 23.24 | 23.25 | 23.24 | 23.25 | 4.65 | - | 3,100 |
| Jan 12, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 4.65 | - | 300 |
| Jan 7, 2026 | 23.25 | 23.26 | 23.25 | 23.25 | 4.65 | -1.11% | 902 |
| Jan 5, 2026 | 23.51 | 23.52 | 23.51 | 23.51 | 4.66 | 0.04% | 524 |
| Dec 31, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 4.66 | -5.55% | 202 |
| Dec 30, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 4.93 | 7.66% | 1,500 |
| Dec 23, 2025 | 23.03 | 23.11 | 23.03 | 23.11 | 4.58 | 0.39% | 665 |
| Dec 22, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 4.56 | 0.52% | 500 |
| Dec 16, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 4.54 | -0.48% | 1,801 |
| Dec 15, 2025 | 23.85 | 23.85 | 23.01 | 23.01 | 4.56 | -2.71% | 4,020 |
| Dec 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 4.68 | -1.74% | 400 |
| Dec 11, 2025 | 24.55 | 24.55 | 23.93 | 24.07 | 4.77 | -1.15% | 1,500 |
| Dec 10, 2025 | 23.75 | 24.45 | 23.74 | 24.35 | 4.82 | 2.53% | 8,477 |
| Dec 9, 2025 | 24.08 | 25.27 | 23.73 | 23.75 | 4.70 | -0.21% | 8,651 |
| Dec 8, 2025 | 25.50 | 25.50 | 23.80 | 23.80 | 4.71 | 18.94% | 6,503 |
| Dec 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 3.96 | -2.25% | 100 |
| Nov 28, 2025 | 20.51 | 20.52 | 20.47 | 20.47 | 4.05 | 3.75% | 300 |
| Oct 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 3.91 | -0.30% | 106 |