UK markets closed

Transcontinental Inc. (TCL-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
13.83-0.03 (-0.22%)
As of 11:40AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202413.9313.9813.7313.8313.8331,636
01 May 202413.6413.9213.6213.8613.86108,400
30 Apr 202413.8613.9013.6413.6613.66161,700
29 Apr 202414.0014.0913.8613.9813.98124,900
26 Apr 202414.6314.6313.9914.0114.01110,600
25 Apr 202414.4014.7514.4014.6214.62184,000
24 Apr 202413.9414.4513.9014.4014.40198,700
23 Apr 202413.6614.0913.6613.9713.97135,300
22 Apr 202414.0014.0013.6613.7913.79119,400
19 Apr 202413.9314.1013.8813.9013.90100,300
18 Apr 202413.8914.1413.8113.9313.93115,500
17 Apr 202414.0814.2213.9013.9013.90114,300
16 Apr 202413.8014.1113.8014.0014.00120,600
15 Apr 202413.8513.9713.6413.7813.78112,100
12 Apr 202414.2014.3813.7613.8013.80101,100
11 Apr 202413.8914.2513.8914.2214.22167,300
10 Apr 202413.9014.1113.8913.9313.93133,200
09 Apr 202413.9614.1913.9614.0914.0968,800
08 Apr 202413.9714.1213.9313.9613.9654,200
05 Apr 202414.1614.1713.9213.9613.9680,800
04 Apr 202414.0814.2314.0414.1214.12102,000
03 Apr 202414.1214.2714.0614.0814.0874,200
02 Apr 202414.3514.3514.0514.1514.15118,700
02 Apr 20240.225 Dividend
01 Apr 202414.7514.7514.4914.5914.37101,900
28 Mar 202414.7514.7714.4614.7114.48173,200
27 Mar 202414.7114.8114.6414.7514.52145,200
26 Mar 202414.8614.9414.7114.7814.5595,900
25 Mar 202414.6814.8514.6414.6614.4386,600
22 Mar 202414.8014.8814.6814.7314.5072,900
21 Mar 202414.9415.0314.7814.8114.58198,400
20 Mar 202414.8014.9614.7914.9414.71110,200
19 Mar 202414.9515.0714.8314.8514.62106,800
18 Mar 202414.9515.0114.7014.9714.74141,100
15 Mar 202415.1515.1914.8314.8814.65319,100
14 Mar 202414.7015.0914.5115.0814.85358,200
13 Mar 202414.7115.2314.1114.2914.07270,200
12 Mar 202414.2114.2714.0514.2314.01110,000
11 Mar 202414.0114.3214.0114.2514.03123,400
08 Mar 202414.2414.2414.0414.0913.87140,300
07 Mar 202414.2514.3514.1914.2814.06110,300
06 Mar 202414.4514.4514.1814.2013.9878,300
05 Mar 202414.2514.4814.1614.3514.13133,600
04 Mar 202414.3314.4114.1314.2514.0350,300
01 Mar 202414.2714.3214.1314.2414.0283,300
29 Feb 202414.6214.7514.2614.3414.12141,800
28 Feb 202414.7414.7914.5114.6514.42116,700
27 Feb 202414.3314.7014.1914.6814.45180,600
26 Feb 202414.2914.3714.1114.2614.04134,000
23 Feb 202414.1814.3014.0114.2414.02209,200
22 Feb 202414.0014.1013.9214.0513.8369,600
21 Feb 202413.7314.0013.6513.9713.75166,600
20 Feb 202413.6713.8613.4413.7413.5393,000
16 Feb 202413.5513.8013.4613.6713.46204,700
15 Feb 202413.3713.7413.3713.6713.46116,500
14 Feb 202413.3613.4313.2513.3213.1190,200
13 Feb 202413.5813.5913.2813.3713.16113,000
12 Feb 202413.3713.5913.3713.5213.3196,700
09 Feb 202413.4113.4713.1713.4413.2367,300
08 Feb 202413.7013.8013.2913.3113.1088,300
07 Feb 202413.7613.8013.6013.7813.57113,000
06 Feb 202413.2113.8413.2113.7513.54187,300
05 Feb 202413.4013.4013.1413.2413.04112,800
02 Feb 202413.5013.5013.2813.4813.27259,000
01 Feb 202413.5713.9513.5713.7013.49337,200
31 Jan 202413.5713.6813.3513.5313.321,411,100
30 Jan 202413.8413.8513.3513.4613.25241,100
29 Jan 202414.0014.0713.7813.9513.73126,500
26 Jan 202413.6114.0813.5914.0413.82318,900
25 Jan 202413.6913.7413.4113.6113.40263,700
24 Jan 202413.8013.8613.4413.4913.28219,200
23 Jan 202413.7413.8813.6913.7713.56137,400
22 Jan 202413.6013.8413.5613.7013.49296,400
19 Jan 202413.6113.6913.4313.6313.42194,900
18 Jan 202413.3913.6713.3513.4813.27192,100
17 Jan 202413.7013.7013.1113.3013.09245,200
16 Jan 202413.8313.9313.7113.7713.56243,300
15 Jan 202414.2014.2013.9614.0113.79108,700
12 Jan 202413.9314.2813.9314.2214.00279,900
11 Jan 202413.5013.8413.4313.8113.60181,400
10 Jan 202413.4313.5513.3113.5013.29157,200
09 Jan 202413.6213.6213.4513.4613.25113,700
08 Jan 202413.5513.6613.5213.6313.42133,900
05 Jan 202413.6413.7713.4813.7013.49156,200
05 Jan 20240.225 Dividend
04 Jan 202413.6914.0513.6414.0013.56183,200
03 Jan 202413.5713.7213.4713.6813.25209,100
02 Jan 202413.7013.7613.5113.6413.21121,300
29 Dec 202313.5513.7413.5413.7013.2772,400
28 Dec 202313.5913.6913.4913.5913.17110,900
27 Dec 202313.5813.6613.4813.5313.11151,900
22 Dec 202313.5713.8413.5713.6613.23189,800
21 Dec 202313.6713.7113.5513.6913.26279,000
20 Dec 202313.8213.8913.4713.5113.09223,200
19 Dec 202313.4413.9113.2613.9013.47367,800
18 Dec 202313.1213.3913.1013.1912.78371,100
15 Dec 202312.9513.2912.7213.2712.86595,700
14 Dec 202311.8912.9011.8512.8812.48716,100
13 Dec 202311.4511.7811.4211.6511.29704,600
12 Dec 202311.5111.5111.0911.2610.91296,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...