Skip to main content

Transcontinental (TSX: TCL-A )

14.73 -0.09 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.10 15.10 15.10 0 +0.12(+0.80%)
Jun 29, 2020 14.61 15.29 14.61 14.98 477,072 +0.48(+3.31%)
Jun 26, 2020 14.80 15.03 14.34 14.50 282,901 -0.29(-1.96%)
Jun 25, 2020 14.83 14.94 14.67 14.79 651,449 -0.11(-0.74%)
Jun 24, 2020 14.63 14.98 14.52 14.90 289,069 +0.12(+0.81%)
Jun 23, 2020 14.54 14.83 14.32 14.78 261,588 +0.39(+2.71%)
Jun 22, 2020 14.70 14.72 14.33 14.39 178,486 -0.28(-1.91%)
Jun 19, 2020 14.74 14.77 14.29 14.67 439,096 +0.16(+1.10%)
Jun 18, 2020 14.42 14.85 14.29 14.51 303,617 -0.02(-0.14%)
Jun 17, 2020 14.75 14.78 14.40 14.53 133,290 +0.00(+0.00%)
Jun 16, 2020 14.75 15.12 14.41 14.53 248,548 -0.07(-0.48%)
Jun 15, 2020 14.20 14.84 13.82 14.60 378,737 +0.15(+1.04%)
Jun 12, 2020 13.85 14.96 13.08 14.45 546,045 +0.84(+6.17%)
Jun 11, 2020 12.62 13.76 12.40 13.61 427,197 +0.81(+6.33%)
Jun 10, 2020 13.26 13.37 12.55 12.80 470,527 -0.52(-3.90%)
Jun 09, 2020 13.28 13.42 13.02 13.32 221,506 -0.19(-1.41%)
Jun 08, 2020 13.50 13.72 13.24 13.51 143,107 +0.26(+1.96%)
Jun 05, 2020 12.56 13.35 12.45 13.25 336,845 +0.94(+7.64%)
Jun 04, 2020 12.40 12.63 12.22 12.31 158,779 -0.09(-0.73%)
Jun 03, 2020 12.76 12.76 11.95 12.40 313,626 -0.20(-1.59%)
Jun 02, 2020 11.86 12.64 11.86 12.60 252,963 +0.74(+6.24%)
Jun 01, 2020 11.97 12.00 11.69 11.86 168,885 -0.11(-0.92%)
May 29, 2020 11.75 12.06 11.53 11.97 237,228 +0.22(+1.87%)
May 28, 2020 12.26 12.26 11.60 11.75 302,991 -0.37(-3.05%)
May 27, 2020 11.84 12.15 11.52 12.12 348,256 +0.40(+3.41%)
May 26, 2020 11.38 11.87 11.35 11.72 261,987 +0.37(+3.26%)
May 25, 2020 11.25 11.63 11.25 11.35 147,848 +0.08(+0.71%)
May 22, 2020 11.44 11.45 11.16 11.27 191,850 -0.23(-2.00%)
May 21, 2020 11.72 11.72 11.38 11.50 174,112 -0.20(-1.71%)
May 20, 2020 11.63 11.83 11.40 11.70 185,429 +0.12(+1.04%)
May 19, 2020 11.16 11.69 11.00 11.58 296,851 +0.74(+6.83%)
May 15, 2020 10.84 10.84 10.84 0 +0.36(+3.44%)
May 14, 2020 10.54 10.69 10.06 10.48 401,095 -0.13(-1.23%)
May 13, 2020 11.54 11.77 10.53 10.61 494,577 -1.01(-8.69%)
May 12, 2020 11.75 11.97 11.56 11.62 179,293 -0.05(-0.43%)
May 11, 2020 11.85 12.04 11.65 11.67 175,870 -0.18(-1.52%)
May 08, 2020 11.81 12.31 11.58 11.85 207,083 +0.20(+1.72%)
May 07, 2020 11.41 11.81 11.24 11.65 294,176 +0.27(+2.37%)
May 06, 2020 11.57 11.88 11.33 11.38 373,147 -0.14(-1.22%)
May 05, 2020 12.02 12.35 11.44 11.52 288,275 -0.37(-3.11%)
May 04, 2020 12.00 12.12 11.74 11.89 200,120 -0.26(-2.14%)
May 01, 2020 12.47 12.47 12.06 12.15 212,497 -0.46(-3.65%)
Apr 30, 2020 12.45 12.86 12.10 12.61 962,308 +0.09(+0.72%)
Apr 29, 2020 12.26 12.57 12.21 12.52 241,485 +0.54(+4.51%)
Apr 28, 2020 11.91 12.06 11.39 11.98 415,056 +0.36(+3.10%)
Apr 27, 2020 11.23 11.72 11.15 11.62 255,792 +0.45(+4.03%)
Apr 24, 2020 11.61 11.61 10.82 11.17 349,294 -0.51(-4.37%)
Apr 23, 2020 11.26 11.73 11.26 11.68 314,288 +0.36(+3.18%)
Apr 22, 2020 11.40 11.40 10.96 11.32 192,469 +0.10(+0.89%)
Apr 21, 2020 11.05 11.45 10.89 11.22 362,103 -0.01(-0.09%)
Apr 20, 2020 11.07 11.32 10.61 11.23 650,756 -0.05(-0.44%)
Apr 17, 2020 11.78 12.04 11.18 11.28 383,245 -0.24(-2.08%)
Apr 16, 2020 11.91 12.06 11.40 11.52 416,209 -0.28(-2.37%)
Apr 15, 2020 12.43 12.57 11.74 11.80 326,796 -0.82(-6.50%)
Apr 14, 2020 12.98 12.98 12.39 12.62 166,803 +0.03(+0.24%)
Apr 13, 2020 12.73 13.15 12.25 12.59 127,002 -0.01(-0.08%)
Apr 09, 2020 12.60 12.60 12.60 0 +0.02(+0.16%)
Apr 08, 2020 12.47 12.68 12.22 12.58 169,850 +0.19(+1.53%)
Apr 07, 2020 12.58 13.08 12.17 12.39 265,758 +0.14(+1.14%)
Apr 06, 2020 12.07 12.37 11.83 12.25 192,528 +0.46(+3.90%)
Apr 03, 2020 11.99 12.03 11.67 11.79 141,668 -0.10(-0.84%)
Apr 02, 2020 11.62 11.96 11.57 11.89 141,055 +0.21(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.