Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcontinental (TSX: TCL-A )

13.49 -0.20 (-1.46%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 12.48 12.60 12.04 12.32 230,819 +0.02(+0.16%)
Sep 29, 2009 11.86 12.50 11.66 12.30 225,807 +0.53(+4.50%)
Sep 28, 2009 11.98 12.01 11.77 11.77 104,457 -0.07(-0.59%)
Sep 25, 2009 11.63 11.95 11.63 11.84 96,125 +0.13(+1.11%)
Sep 24, 2009 11.75 12.07 11.61 11.71 50,104 -0.03(-0.26%)
Sep 23, 2009 12.00 12.00 11.49 11.74 50,738 -0.24(-2.00%)
Sep 22, 2009 11.99 12.00 11.81 11.98 99,838 +0.14(+1.18%)
Sep 21, 2009 11.60 11.95 11.32 11.84 108,518 +0.24(+2.07%)
Sep 18, 2009 11.60 11.85 10.77 11.60 172,705 +0.00(+0.00%)
Sep 17, 2009 11.90 11.90 11.34 11.60 179,968 -0.30(-2.52%)
Sep 16, 2009 12.25 12.29 11.51 11.90 94,035 -0.35(-2.86%)
Sep 15, 2009 12.14 12.44 12.00 12.25 178,040 +0.11(+0.91%)
Sep 14, 2009 11.02 12.33 11.01 12.14 117,751 +0.54(+4.66%)
Sep 11, 2009 10.68 12.00 10.68 11.60 161,410 +0.94(+8.82%)
Sep 10, 2009 9.720 10.67 9.570 10.66 81,137 +1.18(+12.45%)
Sep 09, 2009 9.650 9.730 9.400 9.480 24,727 -0.17(-1.76%)
Sep 08, 2009 9.580 9.800 9.500 9.650 72,679 +0.04(+0.42%)
Sep 04, 2009 9.620 9.750 9.510 9.610 49,397 -0.05(-0.52%)
Sep 03, 2009 9.800 9.800 9.500 9.660 20,240 -0.05(-0.51%)
Sep 02, 2009 9.500 9.850 9.490 9.710 111,692 +0.31(+3.30%)
Sep 01, 2009 9.400 9.500 9.200 9.400 56,261 -0.10(-1.05%)
Aug 31, 2009 9.600 9.600 9.180 9.500 70,107 -0.08(-0.84%)
Aug 28, 2009 8.980 9.660 8.980 9.580 58,137 +0.71(+8.00%)
Aug 27, 2009 9.200 9.200 8.860 8.870 13,709 -0.33(-3.59%)
Aug 26, 2009 9.040 9.200 8.870 9.200 45,601 +0.22(+2.45%)
Aug 25, 2009 9.030 9.170 8.870 8.980 43,528 -0.08(-0.88%)
Aug 24, 2009 8.500 9.060 8.500 9.060 38,530 +0.50(+5.84%)
Aug 21, 2009 8.470 8.600 8.350 8.560 23,187 +0.24(+2.88%)
Aug 20, 2009 8.700 8.740 8.270 8.320 26,241 -0.28(-3.26%)
Aug 19, 2009 8.520 8.700 8.310 8.600 33,121 -0.04(-0.46%)
Aug 18, 2009 8.430 8.800 8.290 8.640 52,509 +0.14(+1.65%)
Aug 17, 2009 8.270 9.000 8.120 8.500 35,263 -0.43(-4.82%)
Aug 14, 2009 8.590 9.000 8.250 8.930 41,682 +0.41(+4.81%)
Aug 13, 2009 8.680 8.720 8.250 8.520 276,627 -0.07(-0.81%)
Aug 12, 2009 8.510 8.840 8.210 8.590 120,848 +0.05(+0.59%)
Aug 11, 2009 8.990 8.990 8.300 8.540 143,837 -0.25(-2.84%)
Aug 10, 2009 8.660 9.000 8.660 8.790 31,113 +0.11(+1.27%)
Aug 07, 2009 8.750 8.840 8.490 8.680 47,190 -0.02(-0.23%)
Aug 06, 2009 8.750 8.750 8.370 8.700 49,304 +0.07(+0.81%)
Aug 05, 2009 8.740 8.750 8.300 8.630 39,471 -0.12(-1.37%)
Aug 04, 2009 8.690 8.750 8.170 8.750 39,329 +0.34(+4.04%)
Jul 31, 2009 8.060 8.410 7.870 8.410 51,049 +0.36(+4.47%)
Jul 30, 2009 8.290 8.290 7.850 8.050 63,478 +0.10(+1.26%)
Jul 29, 2009 7.960 8.330 7.900 7.950 183,481 -0.01(-0.13%)
Jul 28, 2009 8.110 8.280 7.950 7.960 146,916 -0.07(-0.87%)
Jul 27, 2009 8.660 8.550 7.740 8.030 150,285 -0.72(-8.23%)
Jul 24, 2009 8.270 8.750 8.030 8.750 93,065 +0.55(+6.71%)
Jul 23, 2009 8.410 8.410 8.140 8.200 41,142 +0.04(+0.49%)
Jul 22, 2009 8.230 8.340 8.160 8.160 30,494 -0.21(-2.51%)
Jul 21, 2009 8.160 8.400 8.100 8.370 63,463 +0.30(+3.72%)
Jul 20, 2009 8.040 8.230 8.020 8.070 23,221 -0.02(-0.25%)
Jul 17, 2009 8.270 8.290 8.080 8.090 40,914 -0.13(-1.58%)
Jul 16, 2009 8.310 8.310 8.080 8.220 38,846 +0.10(+1.23%)
Jul 15, 2009 8.410 8.410 8.030 8.120 67,001 -0.10(-1.22%)
Jul 14, 2009 8.440 8.440 8.130 8.220 26,446 +0.09(+1.11%)
Jul 13, 2009 8.000 8.160 7.970 8.130 271,963 +0.07(+0.87%)
Jul 10, 2009 8.470 8.470 8.000 8.060 23,277 -0.03(-0.37%)
Jul 09, 2009 8.150 8.250 7.950 8.090 89,006 -0.08(-0.98%)
Jul 08, 2009 8.360 8.360 7.790 8.170 119,963 -0.22(-2.62%)
Jul 07, 2009 8.500 8.800 8.320 8.390 155,196 -0.11(-1.29%)
Jul 06, 2009 8.620 8.780 8.500 8.500 60,987 -0.12(-1.39%)
Jul 03, 2009 8.530 8.750 8.510 8.620 8,113 -0.06(-0.69%)
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.