Canada markets close in 1 hour 22 minutes

Transcontinental Inc. (TCL-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.07-0.55 (-3.76%)
As of 02:31PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.6314.6314.0014.0714.0778,930
Apr 25, 202414.4014.7514.4014.6214.62184,000
Apr 24, 202413.9414.4513.9014.4014.40198,700
Apr 23, 202413.6614.0913.6613.9713.97135,300
Apr 22, 202414.0014.0013.6613.7913.79119,400
Apr 19, 202413.9314.1013.8813.9013.90100,300
Apr 18, 202413.8914.1413.8113.9313.93115,500
Apr 17, 202414.0814.2213.9013.9013.90114,300
Apr 16, 202413.8014.1113.8014.0014.00120,600
Apr 15, 202413.8513.9713.6413.7813.78112,100
Apr 12, 202414.2014.3813.7613.8013.80101,100
Apr 11, 202413.8914.2513.8914.2214.22167,300
Apr 10, 202413.9014.1113.8913.9313.93133,200
Apr 09, 202413.9614.1913.9614.0914.0968,800
Apr 08, 202413.9714.1213.9313.9613.9654,200
Apr 05, 202414.1614.1713.9213.9613.9680,800
Apr 04, 202414.0814.2314.0414.1214.12102,000
Apr 03, 202414.1214.2714.0614.0814.0874,200
Apr 02, 202414.3514.3514.0514.1514.15118,700
Apr 02, 20240.225 Dividend
Apr 01, 202414.7514.7514.4914.5914.37101,900
Mar 28, 202414.7514.7714.4614.7114.48173,200
Mar 27, 202414.7114.8114.6414.7514.52145,200
Mar 26, 202414.8614.9414.7114.7814.5595,900
Mar 25, 202414.6814.8514.6414.6614.4386,600
Mar 22, 202414.8014.8814.6814.7314.5072,900
Mar 21, 202414.9415.0314.7814.8114.58198,400
Mar 20, 202414.8014.9614.7914.9414.71110,200
Mar 19, 202414.9515.0714.8314.8514.62106,800
Mar 18, 202414.9515.0114.7014.9714.74141,100
Mar 15, 202415.1515.1914.8314.8814.65319,100
Mar 14, 202414.7015.0914.5115.0814.85358,200
Mar 13, 202414.7115.2314.1114.2914.07270,200
Mar 12, 202414.2114.2714.0514.2314.01110,000
Mar 11, 202414.0114.3214.0114.2514.03123,400
Mar 08, 202414.2414.2414.0414.0913.87140,300
Mar 07, 202414.2514.3514.1914.2814.06110,300
Mar 06, 202414.4514.4514.1814.2013.9878,300
Mar 05, 202414.2514.4814.1614.3514.13133,600
Mar 04, 202414.3314.4114.1314.2514.0350,300
Mar 01, 202414.2714.3214.1314.2414.0283,300
Feb 29, 202414.6214.7514.2614.3414.12141,800
Feb 28, 202414.7414.7914.5114.6514.42116,700
Feb 27, 202414.3314.7014.1914.6814.45180,600
Feb 26, 202414.2914.3714.1114.2614.04134,000
Feb 23, 202414.1814.3014.0114.2414.02209,200
Feb 22, 202414.0014.1013.9214.0513.8369,600
Feb 21, 202413.7314.0013.6513.9713.75166,600
Feb 20, 202413.6713.8613.4413.7413.5393,000
Feb 16, 202413.5513.8013.4613.6713.46204,700
Feb 15, 202413.3713.7413.3713.6713.46116,500
Feb 14, 202413.3613.4313.2513.3213.1190,200
Feb 13, 202413.5813.5913.2813.3713.16113,000
Feb 12, 202413.3713.5913.3713.5213.3196,700
Feb 09, 202413.4113.4713.1713.4413.2367,300
Feb 08, 202413.7013.8013.2913.3113.1088,300
Feb 07, 202413.7613.8013.6013.7813.57113,000
Feb 06, 202413.2113.8413.2113.7513.54187,300
Feb 05, 202413.4013.4013.1413.2413.04112,800
Feb 02, 202413.5013.5013.2813.4813.27259,000
Feb 01, 202413.5713.9513.5713.7013.49337,200
Jan 31, 202413.5713.6813.3513.5313.321,411,100
Jan 30, 202413.8413.8513.3513.4613.25241,100
Jan 29, 202414.0014.0713.7813.9513.73126,500
Jan 26, 202413.6114.0813.5914.0413.82318,900
Jan 25, 202413.6913.7413.4113.6113.40263,700
Jan 24, 202413.8013.8613.4413.4913.28219,200
Jan 23, 202413.7413.8813.6913.7713.56137,400
Jan 22, 202413.6013.8413.5613.7013.49296,400
Jan 19, 202413.6113.6913.4313.6313.42194,900
Jan 18, 202413.3913.6713.3513.4813.27192,100
Jan 17, 202413.7013.7013.1113.3013.09245,200
Jan 16, 202413.8313.9313.7113.7713.56243,300
Jan 15, 202414.2014.2013.9614.0113.79108,700
Jan 12, 202413.9314.2813.9314.2214.00279,900
Jan 11, 202413.5013.8413.4313.8113.60181,400
Jan 10, 202413.4313.5513.3113.5013.29157,200
Jan 09, 202413.6213.6213.4513.4613.25113,700
Jan 08, 202413.5513.6613.5213.6313.42133,900
Jan 05, 202413.6413.7713.4813.7013.49156,200
Jan 05, 20240.225 Dividend
Jan 04, 202413.6914.0513.6414.0013.56183,200
Jan 03, 202413.5713.7213.4713.6813.25209,100
Jan 02, 202413.7013.7613.5113.6413.21121,300
Dec 29, 202313.5513.7413.5413.7013.2772,400
Dec 28, 202313.5913.6913.4913.5913.17110,900
Dec 27, 202313.5813.6613.4813.5313.11151,900
Dec 22, 202313.5713.8413.5713.6613.23189,800
Dec 21, 202313.6713.7113.5513.6913.26279,000
Dec 20, 202313.8213.8913.4713.5113.09223,200
Dec 19, 202313.4413.9113.2613.9013.47367,800
Dec 18, 202313.1213.3913.1013.1912.78371,100
Dec 15, 202312.9513.2912.7213.2712.86595,700
Dec 14, 202311.8912.9011.8512.8812.48716,100
Dec 13, 202311.4511.7811.4211.6511.29704,600
Dec 12, 202311.5111.5111.0911.2610.91296,200
Dec 11, 202311.4411.5711.3511.4711.11331,000
Dec 08, 202311.3911.3911.2511.3711.01183,600
Dec 07, 202311.3411.4711.3111.3811.02265,800
Dec 06, 202311.4911.6011.3211.3310.98267,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...