Skip to main content
Transcontinental Inc. (TSX:TCL.A)
Canada flag Canada · Delayed Price · Currency is CAD
23.43
+0.31 (1.34%)
Mar 9, 2026, 3:36 PM EST

Transcontinental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0223.2722.8523.27-0.65%265,510
Mar 6, 202623.3023.3022.9523.1223.12-0.52%568,608
Mar 5, 202623.0923.3623.0923.2423.240.35%328,448
Mar 4, 202623.1423.3523.0523.1623.160.22%1,286,911
Mar 3, 202623.1923.3022.8523.1123.11-1.28%3,796,814
Mar 2, 202623.0923.5522.9823.4123.410.64%502,404
Feb 27, 202623.1523.3223.0723.2623.260.48%1,051,925
Feb 26, 202623.2723.4223.1223.1523.15-0.56%1,216,255
Feb 25, 202623.2723.3923.0223.2823.28-0.47%1,527,298
Feb 24, 202623.4623.5723.3623.3923.39-0.34%271,808
Feb 23, 202623.4623.5323.2223.4723.47-251,464
Feb 20, 202623.4023.5523.0623.4723.470.13%802,795
Feb 19, 202623.4723.5323.4223.4423.44-0.13%122,128
Feb 18, 202623.5423.6323.4123.4723.47-0.42%195,552
Feb 17, 202623.4923.6723.3923.5723.570.17%123,472
Feb 13, 202623.3623.6823.3623.5323.530.77%251,066
Feb 12, 202623.6623.7823.2823.3523.35-1.64%274,650
Feb 11, 202623.5723.8023.4323.7423.741.02%251,238
Feb 10, 202623.3423.6523.0223.5023.500.38%359,645
Feb 9, 202623.3523.4523.2423.4123.410.26%258,247
Feb 6, 202623.2323.4223.1723.3523.351.35%238,249
Feb 5, 202623.5623.7222.9623.0423.04-2.78%427,676
Feb 4, 202623.6423.9823.6423.7023.700.34%336,590
Feb 3, 202623.4223.7123.4123.6223.621.20%263,422
Feb 2, 202623.0823.3523.0823.3423.341.04%539,947
Jan 30, 202623.0323.2523.0023.1023.100.09%300,166
Jan 29, 202622.9423.3022.6723.0823.080.57%407,346
Jan 28, 202623.2623.5422.9122.9522.95-1.76%250,561
Jan 27, 202623.3423.6623.2123.3623.360.69%323,147
Jan 26, 202623.2723.4823.1123.2023.20-0.09%177,662
Jan 23, 202622.8523.2222.8523.2223.221.00%222,813
Jan 22, 202622.9723.1022.8622.9922.990.74%328,788
Jan 21, 202622.8423.0022.6122.8222.820.40%1,328,966
Jan 20, 202622.8823.0022.6922.7322.73-0.79%949,658
Jan 19, 202622.9422.9422.7422.9122.910.35%152,104
Jan 16, 202622.9522.9522.7322.8322.83-0.22%1,014,116
Jan 15, 202622.9223.0022.8222.8822.88-0.17%211,829
Jan 14, 202622.9423.2522.9022.9222.92-0.13%303,298
Jan 13, 202622.9023.0122.7522.9522.950.17%298,465
Jan 12, 202623.0023.1522.8922.9122.91-0.43%175,557
Jan 9, 202622.8923.1022.8523.0123.010.52%164,539
Jan 8, 202622.5623.0322.5622.8922.891.33%332,287
Jan 7, 202622.8222.9722.4722.5922.59-1.31%547,257
Jan 6, 202622.5523.1322.5022.8922.890.93%360,380
Jan 5, 202623.1823.2222.6722.6822.46-2.03%618,985
Jan 2, 202622.7523.1722.6823.1522.921.89%399,461
Dec 31, 202522.8122.8122.6522.7222.490.09%172,496
Dec 30, 202522.9622.9622.7022.7022.47-0.87%202,604
Dec 29, 202522.7122.9922.7122.9022.670.88%228,822
Dec 24, 202522.9322.9322.6522.7022.47-0.66%100,349
Dec 23, 202522.9923.0522.7722.8522.62-0.44%366,851
Dec 22, 202522.6922.9822.6322.9522.721.19%393,808
Dec 19, 202522.8522.8522.5622.6822.46-0.26%230,230
Dec 18, 202523.0423.0522.6522.7422.51-1.13%170,143
Dec 17, 202522.7423.0322.7423.0022.771.72%328,030
Dec 16, 202522.8423.1422.5022.6122.39-1.18%918,487
Dec 15, 202523.5023.9722.8122.8822.65-2.56%542,808
Dec 12, 202523.6023.7423.4523.4823.25-0.51%528,250
Dec 11, 202523.8924.1123.4623.6023.37-2.72%547,709
Dec 10, 202523.6024.4923.5924.2624.022.75%487,988
Dec 9, 202523.9124.3723.3823.6123.38-0.21%727,898
Dec 8, 202525.0025.6523.4123.6623.4319.07%1,157,920
Dec 5, 202519.9520.0419.7719.8719.67-0.75%64,516
Dec 4, 202520.4020.4019.9320.0219.820.10%56,100
Dec 3, 202520.0720.1619.9720.0019.800.45%98,985
Dec 2, 202520.1020.1119.9119.9119.71-0.85%42,238
Dec 1, 202520.3420.3419.7420.0819.88-1.95%115,442
Nov 28, 202520.5120.5220.3120.4820.28-0.39%50,152
Nov 27, 202520.3520.5720.3320.5620.360.88%22,920
Nov 26, 202520.4220.5220.3320.3820.18-0.20%79,160
Nov 25, 202520.0920.6320.0820.4220.221.90%135,522
Nov 24, 202520.1120.1319.9420.0419.84-0.05%115,104
Nov 21, 202519.7520.1319.7520.0519.851.83%123,802
Nov 20, 202519.9720.1819.6719.6919.49-1.40%88,287
Nov 19, 202519.7520.0019.7119.9719.770.40%77,077
Nov 18, 202519.9019.9519.7419.8919.690.30%104,259
Nov 17, 202520.1420.1919.6819.8319.63-1.93%120,067
Nov 14, 202519.8020.2919.6520.2220.021.71%120,603
Nov 13, 202519.8519.9519.7119.8819.680.71%108,797
Nov 12, 202519.4819.8319.4819.7419.541.23%106,001
Nov 11, 202519.5819.8319.5019.5019.31-0.61%109,609
Nov 10, 202519.5319.7519.4919.6219.431.13%74,447
Nov 7, 202519.1719.4118.9719.4019.211.15%80,041
Nov 6, 202519.3219.3519.1319.1818.99-0.72%44,703
Nov 5, 202519.3019.3919.2119.3219.130.63%41,448
Nov 4, 202519.2619.3119.1519.2019.01-1.54%57,737
Nov 3, 202519.7619.7619.3019.5019.31-0.96%54,067
Oct 31, 202519.5619.7319.4519.6919.490.41%80,051
Oct 30, 202519.6219.8119.5919.6119.42-0.05%83,075
Oct 29, 202519.8619.8619.5619.6219.43-0.96%119,784
Oct 28, 202519.7019.9519.7019.8119.610.56%64,251
Oct 27, 202519.6419.7519.5519.7019.500.56%55,421
Oct 24, 202519.5219.7219.5119.5919.400.67%68,342
Oct 23, 202519.2119.5919.2119.4619.270.67%112,214
Oct 22, 202519.1619.3819.1319.3319.140.83%76,194
Oct 21, 202518.9019.2018.8419.1718.981.54%124,092
Oct 20, 202518.9519.0518.7718.8818.69-0.05%73,401
Oct 17, 202518.8418.9718.6918.8918.700.32%90,743
Oct 16, 202518.9019.0218.8018.8318.64-0.42%53,004
Oct 15, 202519.0419.1818.7618.9118.720.11%180,047