Toronto - Delayed Quote
CAD
Transcontinental Inc. (TCL-A.TO)
5.37
+0.09
(+1.70%)
At close: September 4 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
5.30
5.41
5.27
5.37
5.37
180,300
Sep 3, 2026
5.32
5.36
5.26
5.28
5.28
144,900
Sep 2, 2026
5.32
5.33
5.27
5.32
5.32
198,200
Sep 1, 2026
5.43
5.48
5.29
5.33
5.33
109,100
Aug 31, 2026
5.43
5.51
5.37
5.47
5.47
213,500
Aug 28, 2026
5.57
5.57
5.38
5.42
5.42
223,700
Aug 27, 2026
5.50
5.54
5.45
5.53
5.53
230,700
Aug 26, 2026
5.47
5.60
5.44
5.52
5.52
232,300
Aug 25, 2026
5.72
5.76
5.43
5.48
5.48
440,700
Aug 24, 2026
5.72
5.82
5.64
5.69
5.69
237,300
Aug 21, 2026
5.81
5.81
5.65
5.75
5.75
367,500
Aug 20, 2026
5.54
5.84
5.48
5.75
5.75
418,100
Aug 19, 2026
5.48
5.56
5.48
5.54
5.54
316,300
Aug 18, 2026
5.45
5.53
5.42
5.45
5.45
339,900
Aug 17, 2026
5.38
5.45
5.32
5.45
5.45
276,900
Aug 14, 2026
5.30
5.40
5.30
5.40
5.40
236,900
Aug 13, 2026
5.16
5.29
5.14
5.29
5.29
273,200
Aug 12, 2026
5.16
5.19
5.10
5.19
5.19
125,800
Aug 11, 2026
5.21
5.28
5.18
5.18
5.18
206,900
Aug 10, 2026
5.25
5.29
5.21
5.23
5.23
205,800
Aug 7, 2026
5.25
5.31
5.18
5.31
5.31
110,200
Aug 6, 2026
5.30
5.31
5.21
5.26
5.26
231,200
Aug 5, 2026
5.36
5.40
5.28
5.30
5.30
206,900
Aug 4, 2026
5.31
5.41
5.26
5.41
5.41
184,700
Jul 31, 2026
5.28
5.39
5.28
5.34
5.34
158,400
Jul 30, 2026
5.37
5.42
5.26
5.35
5.35
286,300
Jul 29, 2026
5.50
5.50
5.36
5.37
5.37
157,500
Jul 28, 2026
5.36
5.49
5.36
5.47
5.47
253,600
Jul 27, 2026
5.38
5.38
5.33
5.37
5.37
134,300
Jul 24, 2026
5.34
5.37
5.27
5.35
5.35
204,400
Jul 23, 2026
5.45
5.45
5.30
5.34
5.34
315,000
Jul 22, 2026
5.45
5.55
5.45
5.45
5.45
222,200
Jul 21, 2026
5.68
5.68
5.42
5.46
5.46
256,600
Jul 20, 2026
5.55
5.69
5.49
5.66
5.66
390,700
Jul 17, 2026
5.63
5.73
5.52
5.53
5.53
320,700
Jul 16, 2026
5.55
5.70
5.55
5.63
5.63
341,500
Jul 15, 2026
5.54
5.58
5.48
5.57
5.57
221,400
Jul 14, 2026
5.47
5.55
5.39
5.50
5.50
214,400
Jul 13, 2026
5.31
5.48
5.31
5.45
5.45
555,200
Jul 10, 2026
5.37
5.37
5.28
5.33
5.33
579,700
Jul 9, 2026
5.45
5.45
5.33
5.36
5.36
230,200
Jul 8, 2026
5.40
5.42
5.34
5.39
5.39
350,500
Jul 7, 2026
5.62
5.69
5.36
5.39
5.39
582,800
Jul 6, 2026
5.60
5.63
5.48
5.62
5.62
227,100
Jul 3, 2026
5.69
5.73
5.56
5.60
5.60
163,800
Jul 2, 2026
5.70
5.74
5.58
5.68
5.68
480,100
Jun 30, 2026
5.43
5.69
5.43
5.69
5.69
478,000
Jun 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
5.52
5.57
5.34
5.42
5.42
476,100
Jun 26, 2026
5.50
5.64
5.50
5.56
5.51
349,000
Jun 25, 2026
5.39
5.60
5.39
5.51
5.46
421,600
Jun 24, 2026
5.38
5.48
5.36
5.46
5.41
278,400
Jun 23, 2026
5.34
5.42
5.29
5.35
5.30
343,500
Jun 22, 2026
5.03
5.35
5.00
5.34
5.29
1,419,300
Jun 19, 2026
4.91
5.01
4.91
4.96
4.92
2,432,500
Jun 18, 2026
4.90
5.11
4.90
4.95
4.91
486,400
Jun 17, 2026
4.99
5.01
4.91
4.91
4.87
244,700
Jun 16, 2026
5.02
5.14
4.96
4.97
4.93
225,900
Jun 15, 2026
5.10
5.10
5.01
5.09
5.04
293,400
Jun 12, 2026
5.06
5.17
5.05
5.08
5.03
311,700
Jun 11, 2026
4.87
5.09
4.83
5.06
5.01
682,100
Jun 10, 2026
4.96
4.97
4.85
4.90
4.86
697,200
Jun 9, 2026
4.95
5.02
4.92
4.97
4.93
431,400
Jun 8, 2026
5.10
5.30
4.93
4.95
4.91
700,400
Jun 5, 2026
4.74
5.11
4.71
5.06
5.01
939,400
Jun 4, 2026
4.98
5.25
4.60
4.71
4.67
1,726,400
Jun 3, 2026
5.30
5.36
5.20
5.22
5.17
340,300
Jun 2, 2026
5.38
5.40
5.26
5.30
5.25
351,100
Jun 1, 2026
5.25
5.40
5.17
5.32
5.27
398,500
May 29, 2026
5.30
5.39
5.24
5.26
5.21
402,300
May 28, 2026
5.30
5.33
5.25
5.26
5.21
260,800
May 27, 2026
5.41
5.43
5.28
5.31
5.26
237,700
May 26, 2026
5.30
5.41
5.30
5.39
5.34
330,400
May 25, 2026
5.36
5.46
5.32
5.32
5.27
147,600
May 22, 2026
5.35
5.45
5.35
5.43
5.38
195,800
May 21, 2026
5.34
5.41
5.28
5.39
5.34
522,700
May 20, 2026
5.25
5.36
5.25
5.29
5.24
497,800
May 19, 2026
5.31
5.39
5.25
5.28
5.23
434,400
May 15, 2026
5.35
5.36
5.21
5.31
5.26
418,100
May 14, 2026
5.40
5.47
5.32
5.36
5.31
281,700
May 13, 2026
5.36
5.41
5.35
5.39
5.34
330,300
May 12, 2026
5.45
5.45
5.35
5.37
5.32
328,500
May 11, 2026
5.56
5.56
5.39
5.43
5.38
331,700
May 8, 2026
5.56
5.59
5.46
5.47
5.42
631,300
May 7, 2026
5.51
5.58
5.40
5.56
5.51
411,100
May 6, 2026
5.63
5.64
5.48
5.51
5.46
648,500
May 5, 2026
5.42
5.64
5.42
5.61
5.56
675,200
May 4, 2026
5.30
5.48
5.30
5.41
5.36
314,000
May 1, 2026
5.31
5.37
5.23
5.35
5.30
308,900
Apr 30, 2026
5.16
5.32
5.14
5.31
5.26
622,500
Apr 29, 2026
5.23
5.36
5.15
5.15
5.10
506,000
Apr 28, 2026
5.13
5.24
5.10
5.17
5.12
421,700
Apr 27, 2026
5.16
5.22
5.12
5.14
5.09
220,400
Apr 24, 2026
5.17
5.20
5.13
5.18
5.13
476,400
Apr 23, 2026
5.21
5.27
5.18
5.18
5.13
370,700
Apr 22, 2026
5.27
5.31
5.21
5.26
5.21
451,500
Apr 21, 2026
5.25
5.45
5.25
5.28
5.23
456,900
Apr 20, 2026
5.33
5.37
5.25
5.25
5.20
493,100
Apr 17, 2026
5.36
5.40
5.24
5.33
5.28
675,300
Apr 16, 2026
5.46
5.51
5.32
5.32
5.27
624,300
Apr 15, 2026
5.73
5.73
5.46
5.47
5.42
595,100
Apr 14, 2026
5.85
5.85
5.68
5.75
5.70
632,500
Apr 13, 2026
6.08
6.14
5.80
5.85
5.80
843,500
Apr 10, 2026
5.85
6.11
5.83
6.07
6.02
888,200
Apr 9, 2026
5.77
5.92
5.72
5.85
5.80
587,800
Apr 8, 2026
5.50
5.87
5.48
5.79
5.74
1,034,300
Apr 7, 2026
5.57
5.58
5.37
5.45
5.40
879,400
Apr 6, 2026
5.67
5.67
5.45
5.52
5.47
676,200
Apr 2, 2026
5.23
5.68
5.22
5.66
5.61
1,639,100
Apr 1, 2026
5.21
5.22
5.10
5.21
5.16
1,010,600
Mar 31, 2026
5.22
5.33
5.15
5.22
5.17
814,400
Mar 30, 2026
5.27
5.36
5.11
5.18
5.13
1,038,200
Mar 27, 2026
5.14
5.30
5.04
5.24
5.19
1,672,100
Mar 26, 2026
5.05
5.15
4.90
5.11
5.06
1,834,900
Mar 25, 2026
5.08
5.21
4.90
5.07
5.02
2,791,900
Mar 24, 2026
4.87
5.64
4.87
4.97
4.93
5,654,200
Mar 23, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
4.40
4.89
4.16
4.82
4.78
8,892,600
Mar 20, 2026
23.26
23.58
23.15
23.35
3.32
1,289,900
Mar 19, 2026
22.91
23.27
22.78
23.21
3.30
913,000
Mar 18, 2026
23.41
23.64
23.01
23.10
3.28
916,000
Mar 17, 2026
23.45
23.74
23.37
23.51
3.34
826,200
Mar 16, 2026
23.21
23.67
23.21
23.44
3.33
1,770,500
Mar 13, 2026
23.15
23.33
22.97
23.11
3.29
1,406,700
Mar 12, 2026
23.40
23.63
23.06
23.12
3.29
1,533,300
Mar 11, 2026
23.63
24.08
23.23
23.43
3.33
1,506,400
Mar 10, 2026
23.41
23.55
22.92
23.19
3.30
788,000
Mar 9, 2026
23.02
23.51
22.85
23.47
3.34
866,000
Mar 6, 2026
23.30
23.30
22.95
23.12
3.29
568,600
Mar 5, 2026
23.09
23.36
23.09
23.24
3.30
328,400
Mar 4, 2026
23.14
23.35
23.05
23.16
3.29
1,292,300
Mar 3, 2026
23.19
23.30
22.85
23.11
3.29
3,796,800
Mar 2, 2026
23.09
23.55
22.98
23.41
3.33
502,400
Feb 27, 2026
23.15
23.32
23.07
23.26
3.31
1,051,900
Feb 26, 2026
23.27
23.42
23.12
23.15
3.29
1,216,300
Feb 25, 2026
23.27
23.39
23.02
23.28
3.31
1,527,300
Feb 24, 2026
23.46
23.57
23.36
23.39
3.33
271,800
Feb 23, 2026
23.46
23.53
23.22
23.47
3.34
259,400
Feb 20, 2026
23.40
23.55
23.06
23.47
3.34
802,800
Feb 19, 2026
23.47
23.53
23.42
23.44
3.33
122,100
Feb 18, 2026
23.54
23.63
23.41
23.47
3.34
195,600
Feb 17, 2026
23.49
23.67
23.39
23.57
3.35
123,500
Feb 13, 2026
23.36
23.68
23.36
23.53
3.35
251,100
Feb 12, 2026
23.66
23.78
23.28
23.35
3.32
274,700
Feb 11, 2026
23.57
23.80
23.43
23.74
3.38
251,200
Feb 10, 2026
23.34
23.65
23.02
23.50
3.34
360,000
Feb 9, 2026
23.35
23.45
23.24
23.41
3.33
258,200
Feb 6, 2026
23.23
23.42
23.17
23.35
3.32
238,200
Feb 5, 2026
23.56
23.72
22.96
23.04
3.28
427,700
Feb 4, 2026
23.64
23.98
23.64
23.70
3.37
336,600
Feb 3, 2026
23.42
23.71
23.41
23.62
3.36
263,400
Feb 2, 2026
23.08
23.35
23.08
23.34
3.32
539,900
Jan 30, 2026
23.03
23.25
23.00
23.10
3.28
300,200
Jan 29, 2026
22.94
23.30
22.67
23.08
3.28
407,300
Jan 28, 2026
23.26
23.54
22.91
22.95
3.26
250,600
Jan 27, 2026
23.34
23.66
23.21
23.36
3.32
323,100
Jan 26, 2026
23.27
23.48
23.11
23.20
3.30
177,700
Jan 23, 2026
22.85
23.22
22.85
23.22
3.30
222,800
Jan 22, 2026
22.97
23.10
22.86
22.99
3.27
328,800
Jan 21, 2026
22.84
23.00
22.61
22.82
3.24
1,329,000
Jan 20, 2026
22.88
23.00
22.69
22.73
3.23
949,700
Jan 19, 2026
22.94
22.94
22.74
22.91
3.26
152,100
Jan 16, 2026
22.95
22.95
22.73
22.83
3.25
1,014,100
Jan 15, 2026
22.92
23.00
22.82
22.88
3.25
211,800
Jan 14, 2026
22.94
23.25
22.90
22.92
3.26
303,300
Jan 13, 2026
22.90
23.01
22.75
22.95
3.26
298,500
Jan 12, 2026
23.00
23.15
22.89
22.91
3.26
175,600
Jan 9, 2026
22.89
23.10
22.85
23.01
3.27
164,500
Jan 8, 2026
22.56
23.03
22.56
22.89
3.25
332,300
Jan 7, 2026
22.82
22.97
22.47
22.59
3.21
547,300
Jan 6, 2026
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
22.55
23.13
22.50
22.89
3.25
360,400
Jan 5, 2026
23.18
23.22
22.67
22.68
3.19
619,000
Jan 2, 2026
22.75
23.17
22.68
23.15
3.26
399,500
Dec 31, 2025
22.81
22.81
22.65
22.72
3.20
172,500
Dec 30, 2025
22.96
22.96
22.70
22.70
3.20
202,600
Dec 29, 2025
22.71
22.99
22.71
22.90
3.22
228,800
Dec 24, 2025
22.93
22.93
22.65
22.70
3.20
100,300
Dec 23, 2025
22.99
23.05
22.77
22.85
3.22
366,900
Dec 22, 2025
22.69
22.98
22.63
22.95
3.23
393,800
Dec 19, 2025
22.85
22.85
22.56
22.68
3.19
230,200
Dec 18, 2025
23.04
23.05
22.65
22.74
3.20
170,100
Dec 17, 2025
22.74
23.03
22.74
23.00
3.24
328,000
Dec 16, 2025
22.84
23.14
22.50
22.61
3.18
918,500
Dec 15, 2025
23.50
23.97
22.81
22.88
3.22
542,800
Dec 12, 2025
23.60
23.74
23.45
23.48
3.31
528,300
Dec 11, 2025
23.89
24.11
23.46
23.60
3.32
547,700
Dec 10, 2025
23.60
24.49
23.59
24.26
3.42
488,000
Dec 9, 2025
23.91
24.37
23.38
23.61
3.32
727,900
Dec 8, 2025
25.00
25.65
23.41
23.66
3.33
1,157,900
Dec 5, 2025
19.95
20.04
19.77
19.87
2.80
64,500
Dec 4, 2025
20.40
20.40
19.93
20.02
2.82
56,100
Dec 3, 2025
20.07
20.16
19.97
20.00
2.82
99,000
Dec 2, 2025
20.10
20.11
19.91
19.91
2.80
42,200
Dec 1, 2025
20.34
20.34
19.74
20.08
2.83
115,400
Nov 28, 2025
20.51
20.52
20.31
20.48
2.88
50,200
Nov 27, 2025
20.35
20.57
20.33
20.56
2.89
22,900
Nov 26, 2025
20.42
20.52
20.33
20.38
2.87
79,200
Nov 25, 2025
20.09
20.63
20.08
20.42
2.87
135,500
Nov 24, 2025
20.11
20.13
19.94
20.04
2.82
115,100
Nov 21, 2025
19.75
20.13
19.75
20.05
2.82
123,800
Nov 20, 2025
19.97
20.18
19.67
19.69
2.77
88,300
Nov 19, 2025
19.75
20.00
19.71
19.97
2.81
77,100
Nov 18, 2025
19.90
19.95
19.74
19.89
2.80
104,300
Nov 17, 2025
20.14
20.19
19.68
19.83
2.79
120,100
Nov 14, 2025
19.80
20.29
19.65
20.22
2.85
120,600
Nov 13, 2025
19.85
19.95
19.71
19.88
2.80
108,800
Nov 12, 2025
19.48
19.83
19.48
19.74
2.78
106,000
Nov 11, 2025
19.58
19.83
19.50
19.50
2.74
109,600
Nov 10, 2025
19.53
19.75
19.49
19.62
2.76
74,400
Nov 7, 2025
19.17
19.41
18.97
19.40
2.73
80,000
Nov 6, 2025
19.32
19.35
19.13
19.18
2.70
44,700
Nov 5, 2025
19.30
19.39
19.21
19.32
2.72
41,400
Nov 4, 2025
19.26
19.31
19.15
19.20
2.70
57,700
Nov 3, 2025
19.76
19.76
19.30
19.50
2.74
54,100
Oct 31, 2025
19.56
19.73
19.45
19.69
2.77
80,100
Oct 30, 2025
19.62
19.81
19.59
19.61
2.76
83,100
Oct 29, 2025
19.86
19.86
19.56
19.62
2.76
119,800
Oct 28, 2025
19.70
19.95
19.70
19.81
2.79
64,300
Oct 27, 2025
19.64
19.75
19.55
19.70
2.77
55,400
Oct 24, 2025
19.52
19.72
19.51
19.59
2.76
68,300
Oct 23, 2025
19.21
19.59
19.21
19.46
2.74
112,200
Oct 22, 2025
19.16
19.38
19.13
19.33
2.72
76,200
Oct 21, 2025
18.90
19.20
18.84
19.17
2.70
124,100
Oct 20, 2025
18.95
19.05
18.77
18.88
2.66
73,400
Oct 17, 2025
18.84
18.97
18.69
18.89
2.66
90,700
Oct 16, 2025
18.90
19.02
18.80
18.83
2.65
53,000
Oct 15, 2025
19.04
19.18
18.76
18.91
2.66
180,000
Oct 14, 2025
19.10
19.23
18.87
18.89
2.66
172,600
Oct 10, 2025
19.34
19.45
19.07
19.09
2.69
138,000
Oct 9, 2025
19.49
19.66
19.32
19.32
2.72
78,100
Oct 8, 2025
19.72
19.77
19.48
19.54
2.75
77,000
Oct 7, 2025
20.12
20.12
19.58
19.71
2.77
142,800
Oct 6, 2025
20.06
20.24
19.89
19.98
2.81
101,100
Oct 3, 2025
19.81
20.03
19.64
19.99
2.81
84,600
Oct 2, 2025
19.86
19.90
19.57
19.81
2.79
94,300
Oct 1, 2025
19.42
19.98
19.41
19.88
2.80
190,300
Sep 30, 2025
19.52
19.73
19.41
19.67
2.77
145,000
Sep 29, 2025
19.53
19.67
19.37
19.58
2.76
54,200
Sep 26, 2025
19.37
19.55
19.32
19.54
2.75
98,700
Sep 25, 2025
0.225
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2025
19.49
19.50
19.24
19.32
2.72
112,400
Sep 24, 2025
19.77
19.88
19.60
19.69
2.74
83,200
Sep 23, 2025
19.63
19.90
19.63
19.77
2.75
83,600
Sep 22, 2025
19.79
19.89
19.64
19.70
2.74
89,300
Sep 19, 2025
19.56
19.69
19.47
19.66
2.74
189,100
Sep 18, 2025
19.54
19.82
19.50
19.71
2.74
97,100
Sep 17, 2025
19.72
19.84
19.53
19.54
2.72
106,900
Sep 16, 2025
19.98
19.98
19.65
19.71
2.74
106,100
Sep 15, 2025
19.87
19.94
19.77
19.92
2.77
97,700
Sep 12, 2025
19.86
20.05
19.85
19.89
2.77
75,200
Sep 11, 2025
19.99
20.09
19.86
20.02
2.79
112,200
Sep 10, 2025
20.00
20.28
19.80
19.92
2.77
187,400
Sep 9, 2025
20.68
20.68
20.12
20.17
2.81
111,200
Sep 8, 2025
20.64
20.64
20.10
20.59
2.87
162,000
Sep 5, 2025
20.46
21.20
20.03
20.37
2.83
251,500
Sep 4, 2025
20.37
20.54
20.30
20.46
2.85
97,100
