Transcontinental Inc. Class A TCL.A
TSX · Canada · Consumer Services
CAD 5.29+0.01 (+0.19%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 5.29 | +0.19% | CAD 5.27 | CAD 5.30 | CAD 5.23 | 150.60K |
| 2026-09-30 | CAD 5.28 | -0.75% | CAD 5.29 | CAD 5.31 | CAD 5.25 | 150.80K |
| 2026-09-29 | CAD 5.32 | -0.93% | CAD 5.32 | CAD 5.39 | CAD 5.27 | 365.80K |
| 2026-09-28 | CAD 5.37 | +2.87% | CAD 5.19 | CAD 5.43 | CAD 5.19 | 306.00K |
| 2026-09-25 | CAD 5.22 | +0.97% | CAD 5.15 | CAD 5.24 | CAD 5.15 | 157.10K |
| 2026-09-24 | CAD 5.17 | -1.15% | CAD 5.30 | CAD 5.30 | CAD 5.14 | 278.20K |
| 2026-09-23 | CAD 5.23 | -1.32% | CAD 5.29 | CAD 5.30 | CAD 5.22 | 249.40K |
| 2026-09-22 | CAD 5.30 | +0.76% | CAD 5.28 | CAD 5.41 | CAD 5.28 | 248.60K |
| 2026-09-21 | CAD 5.26 | +1.35% | CAD 5.18 | CAD 5.30 | CAD 5.15 | 401.90K |
| 2026-09-18 | CAD 5.19 | +0.78% | CAD 5.11 | CAD 5.22 | CAD 5.07 | 3.29M |
| 2026-09-17 | CAD 5.15 | -0.39% | CAD 5.22 | CAD 5.26 | CAD 5.11 | 229.90K |
| 2026-09-16 | CAD 5.17 | +1.37% | CAD 5.10 | CAD 5.24 | CAD 5.09 | 320.30K |
| 2026-09-15 | CAD 5.10 | 0.00% | CAD 5.14 | CAD 5.17 | CAD 5.03 | 318.80K |
| 2026-09-14 | CAD 5.10 | -0.39% | CAD 5.05 | CAD 5.19 | CAD 5.05 | 396.00K |
| 2026-09-11 | CAD 5.12 | +5.35% | CAD 4.93 | CAD 5.15 | CAD 4.91 | 321.30K |
| 2026-09-10 | CAD 4.86 | -7.78% | CAD 5.15 | CAD 5.36 | CAD 4.82 | 1.19M |
| 2026-09-09 | CAD 5.27 | +0.57% | CAD 5.21 | CAD 5.28 | CAD 4.86 | 554.70K |
| 2026-09-08 | CAD 5.24 | -2.42% | CAD 5.32 | CAD 5.47 | CAD 5.20 | 226.00K |
| 2026-09-04 | CAD 5.37 | +1.70% | CAD 5.30 | CAD 5.41 | CAD 5.27 | 180.30K |
| 2026-09-03 | CAD 5.28 | -0.75% | CAD 5.32 | CAD 5.36 | CAD 5.26 | 144.90K |
| 2026-09-02 | CAD 5.32 | -0.19% | CAD 5.32 | CAD 5.33 | CAD 5.27 | 198.20K |
| 2026-09-01 | CAD 5.33 | -2.56% | CAD 5.43 | CAD 5.48 | CAD 5.29 | 109.10K |
| 2026-08-31 | CAD 5.47 | +0.92% | CAD 5.43 | CAD 5.51 | CAD 5.37 | 213.50K |
| 2026-08-28 | CAD 5.42 | -1.99% | CAD 5.57 | CAD 5.57 | CAD 5.38 | 223.70K |
| 2026-08-27 | CAD 5.53 | +0.18% | CAD 5.50 | CAD 5.54 | CAD 5.45 | 230.70K |
| 2026-08-26 | CAD 5.52 | +0.73% | CAD 5.47 | CAD 5.60 | CAD 5.44 | 232.30K |
| 2026-08-25 | CAD 5.48 | -3.69% | CAD 5.72 | CAD 5.76 | CAD 5.43 | 440.70K |
| 2026-08-24 | CAD 5.69 | -1.04% | CAD 5.72 | CAD 5.82 | CAD 5.64 | 237.30K |
| 2026-08-21 | CAD 5.75 | 0.00% | CAD 5.81 | CAD 5.81 | CAD 5.65 | 367.50K |
| 2026-08-20 | CAD 5.75 | +3.79% | CAD 5.54 | CAD 5.84 | CAD 5.48 | 418.10K |
| 2026-08-19 | CAD 5.54 | +1.65% | CAD 5.48 | CAD 5.56 | CAD 5.48 | 316.30K |
| 2026-08-18 | CAD 5.45 | 0.00% | CAD 5.45 | CAD 5.53 | CAD 5.42 | 339.90K |
| 2026-08-17 | CAD 5.45 | +0.93% | CAD 5.38 | CAD 5.45 | CAD 5.32 | 276.90K |
| 2026-08-14 | CAD 5.40 | +2.08% | CAD 5.30 | CAD 5.40 | CAD 5.30 | 236.90K |
| 2026-08-13 | CAD 5.29 | +1.93% | CAD 5.16 | CAD 5.29 | CAD 5.14 | 273.20K |
| 2026-08-12 | CAD 5.19 | +0.19% | CAD 5.16 | CAD 5.19 | CAD 5.10 | 125.80K |
| 2026-08-11 | CAD 5.18 | -0.96% | CAD 5.21 | CAD 5.28 | CAD 5.18 | 206.90K |
| 2026-08-10 | CAD 5.23 | -1.51% | CAD 5.25 | CAD 5.29 | CAD 5.21 | 205.80K |
| 2026-08-07 | CAD 5.31 | +0.95% | CAD 5.25 | CAD 5.31 | CAD 5.18 | 110.20K |
| 2026-08-06 | CAD 5.26 | -0.75% | CAD 5.30 | CAD 5.31 | CAD 5.21 | 231.20K |
| 2026-08-05 | CAD 5.30 | -2.03% | CAD 5.36 | CAD 5.40 | CAD 5.28 | 206.90K |
| 2026-08-04 | CAD 5.41 | +1.31% | CAD 5.31 | CAD 5.41 | CAD 5.26 | 184.70K |
| 2026-07-31 | CAD 5.34 | -0.19% | CAD 5.28 | CAD 5.39 | CAD 5.28 | 158.40K |
| 2026-07-30 | CAD 5.35 | -0.37% | CAD 5.37 | CAD 5.42 | CAD 5.26 | 286.30K |
| 2026-07-29 | CAD 5.37 | -1.83% | CAD 5.50 | CAD 5.50 | CAD 5.36 | 157.50K |
| 2026-07-28 | CAD 5.47 | +1.86% | CAD 5.36 | CAD 5.49 | CAD 5.36 | 253.60K |
| 2026-07-27 | CAD 5.37 | +0.37% | CAD 5.38 | CAD 5.38 | CAD 5.33 | 134.30K |
| 2026-07-24 | CAD 5.35 | +0.19% | CAD 5.34 | CAD 5.37 | CAD 5.27 | 204.40K |
| 2026-07-23 | CAD 5.34 | -2.02% | CAD 5.45 | CAD 5.45 | CAD 5.30 | 315.00K |
| 2026-07-22 | CAD 5.45 | -0.18% | CAD 5.45 | CAD 5.55 | CAD 5.45 | 222.20K |
| 2026-07-21 | CAD 5.46 | -3.53% | CAD 5.68 | CAD 5.68 | CAD 5.42 | 256.60K |
| 2026-07-20 | CAD 5.66 | +2.35% | CAD 5.55 | CAD 5.69 | CAD 5.49 | 390.70K |
| 2026-07-17 | CAD 5.53 | -1.78% | CAD 5.63 | CAD 5.73 | CAD 5.52 | 320.70K |
| 2026-07-16 | CAD 5.63 | +1.08% | CAD 5.55 | CAD 5.70 | CAD 5.55 | 341.50K |
| 2026-07-15 | CAD 5.57 | +1.27% | CAD 5.54 | CAD 5.58 | CAD 5.48 | 221.40K |
| 2026-07-14 | CAD 5.50 | +0.92% | CAD 5.47 | CAD 5.55 | CAD 5.39 | 214.40K |
| 2026-07-13 | CAD 5.45 | +2.25% | CAD 5.31 | CAD 5.48 | CAD 5.31 | 555.20K |
| 2026-07-10 | CAD 5.33 | -0.56% | CAD 5.37 | CAD 5.37 | CAD 5.28 | 579.70K |
| 2026-07-09 | CAD 5.36 | -0.56% | CAD 5.45 | CAD 5.45 | CAD 5.33 | 230.20K |
| 2026-07-08 | CAD 5.39 | 0.00% | CAD 5.40 | CAD 5.42 | CAD 5.34 | 350.50K |
| 2026-07-07 | CAD 5.39 | -4.09% | CAD 5.62 | CAD 5.69 | CAD 5.36 | 582.80K |
| 2026-07-06 | CAD 5.62 | +0.36% | CAD 5.60 | CAD 5.63 | CAD 5.48 | 227.10K |
| 2026-07-03 | CAD 5.60 | -1.41% | CAD 5.69 | CAD 5.73 | CAD 5.56 | 163.80K |
| 2026-07-02 | CAD 5.68 | -0.18% | CAD 5.70 | CAD 5.74 | CAD 5.58 | 480.10K |
| 2026-06-30 | CAD 5.69 | +4.98% | CAD 5.43 | CAD 5.69 | CAD 5.43 | 478.00K |
| 2026-06-29 | CAD 5.42 | -2.52% | CAD 5.52 | CAD 5.57 | CAD 5.34 | 476.10K |
| 2026-06-26 | CAD 5.56 | +0.91% | CAD 5.50 | CAD 5.64 | CAD 5.50 | 349.00K |
| 2026-06-25 | CAD 5.51 | +0.92% | CAD 5.39 | CAD 5.60 | CAD 5.39 | 421.60K |
| 2026-06-24 | CAD 5.46 | +2.06% | CAD 5.38 | CAD 5.48 | CAD 5.36 | 278.40K |
| 2026-06-23 | CAD 5.35 | +0.19% | CAD 5.34 | CAD 5.42 | CAD 5.29 | 343.50K |
| 2026-06-22 | CAD 5.34 | +7.66% | CAD 5.03 | CAD 5.35 | CAD 5.00 | 1.42M |
| 2026-06-19 | CAD 4.96 | +0.20% | CAD 4.91 | CAD 5.01 | CAD 4.91 | 2.43M |
| 2026-06-18 | CAD 4.95 | +0.81% | CAD 4.90 | CAD 5.11 | CAD 4.90 | 486.40K |
| 2026-06-17 | CAD 4.91 | -1.21% | CAD 4.99 | CAD 5.01 | CAD 4.91 | 244.70K |
| 2026-06-16 | CAD 4.97 | -2.36% | CAD 5.02 | CAD 5.14 | CAD 4.96 | 225.90K |
| 2026-06-15 | CAD 5.09 | +0.20% | CAD 5.10 | CAD 5.10 | CAD 5.01 | 293.40K |
| 2026-06-12 | CAD 5.08 | +0.40% | CAD 5.06 | CAD 5.17 | CAD 5.05 | 311.70K |
| 2026-06-11 | CAD 5.06 | +3.27% | CAD 4.87 | CAD 5.09 | CAD 4.83 | 682.10K |
| 2026-06-10 | CAD 4.90 | -1.41% | CAD 4.96 | CAD 4.97 | CAD 4.85 | 697.20K |
| 2026-06-09 | CAD 4.97 | +0.40% | CAD 4.95 | CAD 5.02 | CAD 4.92 | 431.40K |
| 2026-06-08 | CAD 4.95 | -2.17% | CAD 5.10 | CAD 5.30 | CAD 4.93 | 700.40K |
| 2026-06-05 | CAD 5.06 | +7.43% | CAD 4.74 | CAD 5.11 | CAD 4.71 | 939.40K |
| 2026-06-04 | CAD 4.71 | -9.77% | CAD 4.98 | CAD 5.25 | CAD 4.60 | 1.73M |
| 2026-06-03 | CAD 5.22 | -1.51% | CAD 5.30 | CAD 5.36 | CAD 5.20 | 340.30K |
| 2026-06-02 | CAD 5.30 | -0.38% | CAD 5.38 | CAD 5.40 | CAD 5.26 | 351.10K |
| 2026-06-01 | CAD 5.32 | +1.14% | CAD 5.25 | CAD 5.40 | CAD 5.17 | 398.50K |
| 2026-05-29 | CAD 5.26 | 0.00% | CAD 5.30 | CAD 5.39 | CAD 5.24 | 402.30K |
| 2026-05-28 | CAD 5.26 | -0.94% | CAD 5.30 | CAD 5.33 | CAD 5.25 | 260.80K |
| 2026-05-27 | CAD 5.31 | -1.48% | CAD 5.41 | CAD 5.43 | CAD 5.28 | 237.70K |
| 2026-05-26 | CAD 5.39 | +1.32% | CAD 5.30 | CAD 5.41 | CAD 5.30 | 330.40K |