Skip to main content
Transcontinental Inc. (TSX:TCL.A)
Canada flag Canada · Delayed Price · Currency is CAD
5.17
+0.03 (0.58%)
At close: Apr 28, 2026

Transcontinental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265.135.245.105.175.170.58%421,744
Apr 27, 20265.165.225.125.145.14-0.77%220,424
Apr 24, 20265.175.205.135.185.18-476,421
Apr 23, 20265.215.275.185.185.18-1.52%370,701
Apr 22, 20265.275.315.215.265.26-0.38%451,544
Apr 21, 20265.255.455.255.285.280.57%456,903
Apr 20, 20265.335.375.255.255.25-1.50%493,062
Apr 17, 20265.365.405.245.335.330.19%675,321
Apr 16, 20265.465.515.325.325.32-2.74%624,349
Apr 15, 20265.735.735.465.475.47-4.87%592,496
Apr 14, 20265.855.855.685.755.75-1.71%632,507
Apr 13, 20266.086.145.805.855.85-3.62%843,480
Apr 10, 20265.856.115.836.076.073.76%888,155
Apr 9, 20265.775.925.725.855.851.04%587,769
Apr 8, 20265.505.875.485.795.796.24%1,034,282
Apr 7, 20265.575.585.375.455.45-1.27%879,403
Apr 6, 20265.675.675.455.525.52-2.47%676,177
Apr 2, 20265.235.685.225.665.668.64%1,639,105
Apr 1, 20265.215.225.105.215.21-0.19%1,010,634
Mar 31, 20265.225.335.155.225.220.77%814,436
Mar 30, 20265.275.365.115.185.18-1.15%1,038,193
Mar 27, 20265.145.305.045.245.242.54%1,672,106
Mar 26, 20265.055.154.905.115.110.79%1,834,907
Mar 25, 20265.085.214.905.075.072.01%2,791,888
Mar 24, 20264.875.644.874.974.973.11%5,654,209
Mar 23, 20264.404.894.164.824.82-79.36%8,892,601
Mar 20, 202623.2623.5823.1523.353.350.60%1,289,899
Mar 19, 202622.9123.2722.7823.213.330.48%912,972
Mar 18, 202623.4123.6423.0123.103.31-1.74%916,032
Mar 17, 202623.4523.7423.3723.513.370.30%826,193
Mar 16, 202623.2123.6723.2123.443.361.43%1,770,546
Mar 13, 202623.1523.3322.9723.113.32-0.04%1,406,671
Mar 12, 202623.4023.6323.0623.123.32-1.32%1,533,344
Mar 11, 202623.6324.0823.2323.433.361.03%1,506,366
Mar 10, 202623.4123.5522.9223.193.33-1.19%788,038
Mar 9, 202623.0223.5122.8523.473.371.51%866,047
Mar 6, 202623.3023.3022.9523.123.32-0.52%568,608
Mar 5, 202623.0923.3623.0923.243.330.35%328,448
Mar 4, 202623.1423.3523.0523.163.320.22%1,292,262
Mar 3, 202623.1923.3022.8523.113.32-1.28%3,796,814
Mar 2, 202623.0923.5522.9823.413.360.64%502,405
Feb 27, 202623.1523.3223.0723.263.340.48%1,051,925
Feb 26, 202623.2723.4223.1223.153.32-0.56%1,216,255
Feb 25, 202623.2723.3923.0223.283.34-0.47%1,527,298
Feb 24, 202623.4623.5723.3623.393.36-0.34%271,808
Feb 23, 202623.4623.5323.2223.473.37-259,364
Feb 20, 202623.4023.5523.0623.473.370.13%802,795
Feb 19, 202623.4723.5323.4223.443.36-0.13%122,128
Feb 18, 202623.5423.6323.4123.473.37-0.42%195,552
Feb 17, 202623.4923.6723.3923.573.380.17%123,472
Feb 13, 202623.3623.6823.3623.533.380.77%251,066
Feb 12, 202623.6623.7823.2823.353.35-1.64%274,650
Feb 11, 202623.5723.8023.4323.743.411.02%251,238
Feb 10, 202623.3423.6523.0223.503.370.38%360,045
Feb 9, 202623.3523.4523.2423.413.360.26%258,247
Feb 6, 202623.2323.4223.1723.353.351.35%238,249
Feb 5, 202623.5623.7222.9623.043.31-2.78%427,676
Feb 4, 202623.6423.9823.6423.703.400.34%336,590
Feb 3, 202623.4223.7123.4123.623.391.20%263,422
Feb 2, 202623.0823.3523.0823.343.351.04%539,947
Jan 30, 202623.0323.2523.0023.103.310.09%300,166
Jan 29, 202622.9423.3022.6723.083.310.57%407,346
Jan 28, 202623.2623.5422.9122.953.29-1.76%250,561
Jan 27, 202623.3423.6623.2123.363.350.69%323,147
Jan 26, 202623.2723.4823.1123.203.33-0.09%177,662
Jan 23, 202622.8523.2222.8523.223.331.00%222,813
Jan 22, 202622.9723.1022.8622.993.300.74%328,788
Jan 21, 202622.8423.0022.6122.823.270.40%1,328,966
Jan 20, 202622.8823.0022.6922.733.26-0.79%949,658
Jan 19, 202622.9422.9422.7422.913.290.35%152,104
Jan 16, 202622.9522.9522.7322.833.28-0.22%1,014,116
Jan 15, 202622.9223.0022.8222.883.28-0.17%211,829
Jan 14, 202622.9423.2522.9022.923.29-0.13%303,298
Jan 13, 202622.9023.0122.7522.953.290.17%298,465
Jan 12, 202623.0023.1522.8922.913.29-0.43%175,557
Jan 9, 202622.8923.1022.8523.013.300.52%164,539
Jan 8, 202622.5623.0322.5622.893.281.33%332,287
Jan 7, 202622.8222.9722.4722.593.24-1.31%547,257
Jan 6, 202622.5523.1322.5022.893.280.93%360,380
Jan 5, 202623.1823.2222.6722.683.22-2.03%618,985
Jan 2, 202622.7523.1722.6823.153.291.89%399,461
Dec 31, 202522.8122.8122.6522.723.230.09%172,496
Dec 30, 202522.9622.9622.7022.703.22-0.87%202,604
Dec 29, 202522.7122.9922.7122.903.250.88%228,822
Dec 24, 202522.9322.9322.6522.703.22-0.66%100,349
Dec 23, 202522.9923.0522.7722.853.25-0.44%366,851
Dec 22, 202522.6922.9822.6322.953.261.19%393,808
Dec 19, 202522.8522.8522.5622.683.22-0.26%230,230
Dec 18, 202523.0423.0522.6522.743.23-1.13%170,143
Dec 17, 202522.7423.0322.7423.003.271.72%328,030
Dec 16, 202522.8423.1422.5022.613.21-1.18%918,487
Dec 15, 202523.5023.9722.8122.883.25-2.56%542,808
Dec 12, 202523.6023.7423.4523.483.34-0.51%528,250
Dec 11, 202523.8924.1123.4623.603.35-2.72%547,709
Dec 10, 202523.6024.4923.5924.263.452.75%487,988
Dec 9, 202523.9124.3723.3823.613.35-0.21%727,898
Dec 8, 202525.0025.6523.4123.663.3619.07%1,157,920
Dec 5, 202519.9520.0419.7719.872.82-0.75%64,516
Dec 4, 202520.4020.4019.9320.022.840.10%56,100
Dec 3, 202520.0720.1619.9720.002.840.45%98,985