tiprankstipranks
Transcontinental (TSE:TCL.A)
TSX:TCL.A
Canadian Market
TCL.A
Transcontinental
RESEARCH TOOLSreports
Want to see TSE:TCL.A full AI Analyst Report?

Transcontinental (TCL.A) Historical Prices

236 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 15, 2026
5.35
5.36
5.21
5.31
5.31
-0.93%
418,080
0.41
May 14, 2026
5.40
5.47
5.32
5.36
5.36
-0.56%
281,659
0.27
May 13, 2026
5.36
5.41
5.35
5.39
5.39
+0.37%
330,306
0.32
May 12, 2026
5.45
5.45
5.35
5.37
5.37
-1.10%
328,461
0.32
May 11, 2026
5.56
5.56
5.39
5.43
5.43
-0.73%
331,684
0.32
May 08, 2026
5.56
5.59
5.46
5.47
5.47
-1.62%
631,326
0.62
May 07, 2026
5.51
5.58
5.40
5.56
5.56
+0.91%
411,147
0.40
May 06, 2026
5.63
5.64
5.48
5.51
5.51
-1.78%
648,493
0.64
May 05, 2026
5.42
5.64
5.42
5.61
5.61
+3.70%
675,220
0.67
May 04, 2026
5.30
5.48
5.30
5.41
5.41
+1.12%
313,952
0.31
May 01, 2026
5.31
5.37
5.23
5.35
5.35
+0.75%
308,932
0.31
Apr 30, 2026
5.16
5.32
5.14
5.31
5.31
+3.11%
622,475
0.62
Apr 29, 2026
5.23
5.36
5.15
5.15
5.15
-0.39%
506,024
0.51
Apr 28, 2026
5.13
5.24
5.10
5.17
5.17
+0.58%
421,744
0.42
Apr 27, 2026
5.16
5.22
5.12
5.14
5.14
-0.77%
220,424
0.22
Apr 24, 2026
5.17
5.20
5.13
5.18
5.18
0.00%
476,421
0.48
Apr 23, 2026
5.21
5.27
5.18
5.18
5.18
-1.52%
370,701
0.37
Apr 22, 2026
5.27
5.31
5.21
5.26
5.26
-0.38%
451,544
0.46
Apr 21, 2026
5.25
5.45
5.25
5.28
5.28
+0.57%
456,903
0.46
Apr 20, 2026
5.33
5.37
5.25
5.25
5.25
-1.50%
493,062
0.49
Apr 17, 2026
5.36
5.40
5.24
5.33
5.33
+0.19%
675,321
0.67
Apr 16, 2026
5.46
5.51
5.32
5.32
5.32
-2.74%
624,349
0.62
Apr 15, 2026
5.73
5.73
5.46
5.47
5.47
-4.87%
595,096
0.59
Apr 14, 2026
5.85
5.85
5.68
5.75
5.75
-1.71%
632,507
0.63
Apr 13, 2026
6.08
6.14
5.80
5.85
5.85
-3.62%
843,480
0.85
Apr 10, 2026
5.85
6.11
5.83
6.07
6.07
+3.76%
888,155
0.90
Apr 09, 2026
5.77
5.92
5.72
5.85
5.85
+1.04%
587,769
0.60
Apr 08, 2026
5.50
5.87
5.48
5.79
5.79
+6.24%
1,034,282
1.08
Apr 07, 2026
5.57
5.58
5.37
5.45
5.45
-1.27%
879,403
0.92
Apr 06, 2026
5.67
5.67
5.45
5.52
5.52
-2.47%
676,177
0.71
Apr 03, 2026
5.23
5.68
5.22
5.66
5.66
0.00%
0
0.00
Apr 02, 2026
5.23
5.68
5.22
5.66
5.66
+8.64%
1,639,105
1.74
Apr 01, 2026
5.21
5.22
5.10
5.21
5.21
-0.19%
1,010,634
1.09
Mar 31, 2026
5.22
5.33
5.15
5.22
5.22
+0.77%
814,436
0.89
Mar 30, 2026
5.27
5.36
5.11
5.18
5.18
-1.15%
1,038,193
1.15
Mar 27, 2026
5.14
5.30
5.04
5.24
5.24
+2.54%
1,672,106
1.90
Mar 26, 2026
5.05
5.15
4.90
5.11
5.11
+0.79%
1,834,907
2.15
Mar 25, 2026
5.08
5.21
4.90
5.07
5.07
+2.01%
2,791,888
3.44
Mar 24, 2026
4.87
5.64
4.87
4.97
4.97
+3.11%
5,654,209
7.84
Mar 23, 2026
4.40
4.89
4.16
4.82
4.82
+43.88%
8,892,601
15.29
Mar 20, 2026
23.26
23.58
23.15
23.35
3.35
+0.63%
1,289,899
2.27
Mar 19, 2026
22.91
23.27
22.78
23.21
3.33
+0.45%
912,972
1.63
Mar 18, 2026
23.41
23.64
23.01
23.10
3.31
-1.72%
916,032
1.67
Mar 17, 2026
23.45
23.74
23.37
23.51
3.37
+0.30%
826,193
1.54
Mar 16, 2026
23.21
23.67
23.21
23.44
3.36
+1.42%
1,770,546
3.44
Mar 13, 2026
23.15
23.33
22.97
23.11
3.32
-0.06%
1,406,671
2.78
Mar 12, 2026
23.40
23.63
23.06
23.12
3.32
-1.31%
1,533,344
3.12
Mar 11, 2026
23.63
24.08
23.23
23.43
3.36
+1.02%
1,506,366
3.17
Mar 10, 2026
23.41
23.55
22.92
23.19
3.33
-1.19%
788,038
1.67
Mar 09, 2026
23.02
23.51
22.85
23.47
3.37
+1.51%
866,047
1.86
Rows:
50