Transcontinental Inc. (TCLAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

12.73

0.00

(0.00%)

At close: 09:43AM EDT

Time Period:

Aug 07, 2021 - Aug 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	12.73	12.73	12.73	12.73	12.73	-
Aug 04, 2022	12.73	12.73	12.73	12.73	12.73	100
Aug 03, 2022	12.50	12.50	12.49	12.49	12.49	2,000
Aug 02, 2022	12.43	12.43	12.43	12.43	12.43	-
Aug 01, 2022	12.43	12.43	12.43	12.43	12.43	-
Jul 29, 2022	12.43	12.43	12.43	12.43	12.43	-
Jul 28, 2022	12.43	12.43	12.43	12.43	12.43	-
Jul 27, 2022	12.43	12.43	12.43	12.43	12.43	-
Jul 26, 2022	12.43	12.43	12.43	12.43	12.43	300
Jul 25, 2022	12.16	12.16	12.16	12.16	12.16	-
Jul 22, 2022	12.16	12.16	12.16	12.16	12.16	-
Jul 21, 2022	12.16	12.16	12.16	12.16	12.16	-
Jul 20, 2022	12.16	12.16	12.16	12.16	12.16	100
Jul 19, 2022	11.40	11.40	11.40	11.40	11.40	-
Jul 18, 2022	11.40	11.40	11.40	11.40	11.40	-
Jul 15, 2022	11.30	11.40	11.30	11.40	11.40	600
Jul 14, 2022	11.24	11.28	11.24	11.28	11.28	1,100
Jul 13, 2022	12.03	12.03	12.03	12.03	12.03	-
Jul 12, 2022	12.03	12.03	12.03	12.03	12.03	-
Jul 11, 2022	12.03	12.03	12.03	12.03	12.03	-
Jul 08, 2022	12.03	12.03	12.03	12.03	12.03	1,100
Jul 07, 2022	11.81	11.81	11.81	11.81	11.81	500
Jul 06, 2022	11.20	11.20	11.20	11.20	11.20	-
Jul 05, 2022	11.20	11.20	11.20	11.20	11.20	100
Jul 05, 2022	0.175 Dividend
Jul 01, 2022	11.90	11.90	11.90	11.90	11.72	-
Jun 30, 2022	11.90	11.90	11.90	11.90	11.72	200
Jun 29, 2022	12.13	12.13	12.13	12.13	11.95	100
Jun 28, 2022	12.25	12.25	12.25	12.25	12.07	100
Jun 27, 2022	12.27	12.27	12.27	12.27	12.09	-
Jun 24, 2022	12.27	12.27	12.27	12.27	12.09	-
Jun 23, 2022	12.27	12.27	12.27	12.27	12.09	-
Jun 22, 2022	12.27	12.27	12.27	12.27	12.09	-
Jun 21, 2022	12.27	12.27	12.27	12.27	12.09	300
Jun 17, 2022	12.14	12.14	12.14	12.14	11.96	8,200
Jun 16, 2022	12.15	12.15	12.14	12.14	11.96	200
Jun 15, 2022	12.54	12.55	12.54	12.55	12.37	1,300
Jun 14, 2022	12.08	12.37	12.08	12.23	12.05	500
Jun 13, 2022	12.50	12.50	12.50	12.50	12.32	-
Jun 10, 2022	12.50	12.50	12.50	12.50	12.32	800
Jun 09, 2022	12.62	12.62	12.62	12.62	12.43	-
Jun 08, 2022	12.62	12.62	12.62	12.62	12.43	-
Jun 07, 2022	12.61	12.62	12.61	12.62	12.43	400
Jun 06, 2022	12.63	12.63	12.63	12.63	12.44	2,700
Jun 03, 2022	12.60	12.60	12.60	12.60	12.41	100
Jun 02, 2022	13.06	13.11	13.06	13.08	12.89	1,500
Jun 01, 2022	12.89	12.92	12.89	12.91	12.72	800
May 31, 2022	12.78	12.85	12.78	12.85	12.66	2,400
May 27, 2022	12.26	12.26	12.26	12.26	12.08	-
May 26, 2022	12.26	12.26	12.26	12.26	12.08	500
May 25, 2022	12.02	12.02	12.02	12.02	11.84	400
May 24, 2022	12.05	12.05	12.05	12.05	11.87	900
May 23, 2022	11.24	12.50	11.24	12.50	12.32	1,300
May 20, 2022	12.06	12.06	12.06	12.06	11.88	-
May 19, 2022	12.06	12.06	12.06	12.06	11.88	-
May 18, 2022	12.06	12.06	12.06	12.06	11.88	500
May 17, 2022	12.28	12.28	12.28	12.28	12.10	-
May 16, 2022	12.28	12.28	12.28	12.28	12.10	400
May 13, 2022	11.73	11.73	11.73	11.73	11.56	200
May 12, 2022	11.67	11.67	11.67	11.67	11.50	-
May 11, 2022	11.78	11.78	11.67	11.67	11.50	200
May 10, 2022	11.98	11.98	11.98	11.98	11.80	-
May 09, 2022	11.98	11.98	11.98	11.98	11.80	-
May 06, 2022	11.95	11.98	11.95	11.98	11.80	1,100
May 05, 2022	12.59	12.59	12.02	12.02	11.84	700
May 04, 2022	12.56	12.56	12.56	12.56	12.38	-
May 03, 2022	12.56	12.56	12.56	12.56	12.38	200
May 02, 2022	12.44	12.44	12.32	12.32	12.14	900
Apr 29, 2022	12.63	12.63	12.63	12.63	12.44	-
Apr 28, 2022	12.60	12.63	12.60	12.63	12.44	900
Apr 27, 2022	12.61	12.61	12.50	12.50	12.32	400
Apr 26, 2022	12.62	12.63	12.58	12.58	12.39	1,000
Apr 25, 2022	12.66	12.93	12.59	12.93	12.74	11,800
Apr 22, 2022	12.83	12.83	12.65	12.65	12.46	1,100
Apr 21, 2022	13.04	13.05	12.68	12.68	12.49	1,500
Apr 20, 2022	13.86	13.86	13.86	13.86	13.66	100
Apr 19, 2022	13.63	13.63	13.63	13.63	13.43	100
Apr 18, 2022	13.50	13.50	13.50	13.50	13.30	-
Apr 14, 2022	13.50	13.50	13.50	13.50	13.30	1,000
Apr 13, 2022	13.72	13.72	13.72	13.72	13.52	-
Apr 12, 2022	13.72	13.72	13.72	13.72	13.52	500
Apr 11, 2022	13.96	14.04	13.88	13.88	13.68	1,100
Apr 08, 2022	13.65	13.65	13.65	13.65	13.45	-
Apr 07, 2022	13.70	13.70	13.65	13.65	13.45	500
Apr 06, 2022	13.99	13.99	13.99	13.99	13.78	100
Apr 05, 2022	14.01	14.01	13.94	13.94	13.73	1,900
Apr 04, 2022	13.97	13.97	13.97	13.97	13.76	-
Apr 01, 2022	13.97	13.97	13.97	13.97	13.76	-
Mar 31, 2022	13.97	13.97	13.97	13.97	13.76	200
Mar 30, 2022	14.17	14.17	14.17	14.17	13.96	-
Mar 29, 2022	14.06	14.17	14.06	14.17	13.96	300
Mar 28, 2022	14.11	14.11	14.11	14.11	13.90	-
Mar 25, 2022	14.11	14.11	14.11	14.11	13.90	-
Mar 25, 2022	0.18 Dividend
Mar 24, 2022	14.11	14.11	14.11	14.11	13.73	200
Mar 23, 2022	14.72	14.72	14.72	14.72	14.32	-
Mar 22, 2022	14.66	14.72	14.66	14.72	14.32	500
Mar 21, 2022	14.60	14.60	14.60	14.60	14.20	200
Mar 18, 2022	14.48	14.48	14.48	14.48	14.09	100
Mar 17, 2022	14.29	14.29	14.16	14.16	13.77	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7731-0.0003(-0.04%)

CRUDE OIL89.33+0.32(+0.36%)

BTC-CAD30,150.90+235.47(+0.79%)

Transcontinental Inc. (TCLAF)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7731
-0.0003(-0.04%)

CRUDE OIL
89.33
+0.32(+0.36%)

BTC-CAD
30,150.90
+235.47(+0.79%)