Transcontinental Inc Cl B Mv (TSX: TCL-B )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 13.40 | 0 | -0.01(-0.07%) | |||
| May 21, 2024 | 13.54 | 13.54 | 13.41 | 13.41 | 700 | -0.17(-1.25%) |
| May 15, 2024 | 13.58 | 0 | -0.22(-1.59%) | |||
| May 14, 2024 | 13.81 | 13.81 | 13.80 | 13.80 | 1,100 | +0.08(+0.58%) |
| May 02, 2024 | 13.72 | 0 | -0.86(-5.90%) | |||
| Apr 26, 2024 | 14.58 | 0 | +0.35(+2.46%) | |||
| Apr 24, 2024 | 14.23 | 0 | +0.30(+2.15%) | |||
| Apr 19, 2024 | 13.93 | 0 | -0.32(-2.25%) | |||
| Apr 18, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 500 | +0.00(+0.00%) |
| Apr 17, 2024 | 14.29 | 14.29 | 14.25 | 14.25 | 3,300 | +0.01(+0.07%) |
| Apr 11, 2024 | 14.24 | 0 | +0.26(+1.86%) | |||
| Apr 05, 2024 | 13.98 | 0 | -0.17(-1.20%) | |||
| Apr 04, 2024 | 16.67 | 16.67 | 14.15 | 14.15 | 710 | -1.06(-6.97%) |
| Apr 01, 2024 | 15.21 | 0 | +0.01(+0.07%) | |||
| Mar 27, 2024 | 15.20 | 0 | +0.27(+1.81%) | |||
| Mar 26, 2024 | 14.91 | 14.93 | 14.91 | 14.93 | 500 | +0.23(+1.56%) |
| Mar 25, 2024 | 14.91 | 14.91 | 14.70 | 14.70 | 800 | -0.24(-1.61%) |
| Mar 18, 2024 | 14.94 | 0 | -0.36(-2.35%) | |||
| Mar 15, 2024 | 15.18 | 15.30 | 15.02 | 15.30 | 500 | +0.29(+1.93%) |
| Mar 14, 2024 | 14.63 | 15.01 | 14.63 | 15.01 | 950 | +0.65(+4.53%) |
| Mar 13, 2024 | 14.39 | 15.00 | 14.32 | 14.36 | 4,330 | +0.11(+0.77%) |
| Mar 04, 2024 | 14.25 | 0 | -0.15(-1.04%) | |||
| Feb 29, 2024 | 14.40 | 0 | -0.20(-1.37%) | |||
| Feb 28, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | +0.21(+1.46%) |
| Feb 27, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 100 | +0.11(+0.77%) |
| Feb 23, 2024 | 14.28 | 0 | +0.24(+1.71%) | |||
| Feb 22, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 200 | -0.05(-0.35%) |
| Feb 07, 2024 | 14.09 | 0 | +0.34(+2.47%) | |||
| Feb 05, 2024 | 13.75 | 0 | +0.00(+0.00%) | |||
| Feb 02, 2024 | 13.76 | 13.76 | 13.75 | 13.75 | 500 | +0.19(+1.40%) |
| Feb 01, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 100 | +0.18(+1.35%) |
| Jan 30, 2024 | 13.38 | 0 | -0.49(-3.53%) | |||
| Jan 26, 2024 | 13.87 | 0 | -0.29(-2.05%) | |||
| Jan 25, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | +0.81(+6.07%) |
| Jan 23, 2024 | 13.35 | 0 | -0.15(-1.11%) | |||
| Jan 17, 2024 | 13.50 | 0 | -0.31(-2.24%) | |||
| Jan 16, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 100 | -0.29(-2.06%) |
| Jan 15, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 400 | +0.41(+2.99%) |
| Jan 05, 2024 | 13.69 | 0 | -0.10(-0.73%) | |||
| Jan 04, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 302 | -0.48(-3.36%) |
| Jan 03, 2024 | 15.58 | 15.58 | 14.27 | 14.27 | 210 | +0.22(+1.57%) |
| Dec 27, 2023 | 14.05 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 14.05 | 0 | +0.05(+0.36%) | |||
| Dec 20, 2023 | 14.00 | 0 | +0.08(+0.57%) | |||
| Dec 19, 2023 | 13.35 | 13.92 | 13.35 | 13.92 | 460 | +0.72(+5.45%) |
| Dec 15, 2023 | 13.20 | 0 | +0.50(+3.94%) | |||
| Dec 14, 2023 | 11.93 | 12.70 | 11.93 | 12.70 | 1,151 | +0.74(+6.19%) |
| Dec 13, 2023 | 11.94 | 11.96 | 11.94 | 11.96 | 1,605 | +0.02(+0.17%) |
| Dec 11, 2023 | 11.94 | 0 | +0.39(+3.38%) | |||
| Dec 08, 2023 | 11.25 | 11.55 | 11.25 | 11.55 | 1,900 | -0.61(-5.02%) |
| Dec 07, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 100 | +0.38(+3.23%) |
| Dec 06, 2023 | 11.01 | 11.78 | 11.01 | 11.78 | 3,500 | +0.32(+2.79%) |
| Dec 04, 2023 | 11.46 | 0 | +0.27(+2.41%) | |||
| Nov 30, 2023 | 11.19 | 1 | -0.21(-1.84%) | |||
| Nov 28, 2023 | 11.40 | 0 | +0.42(+3.83%) | |||
| Nov 22, 2023 | 10.98 | 0 | -0.95(-7.96%) | |||
| Nov 21, 2023 | 11.25 | 11.93 | 11.25 | 11.93 | 401 | +0.68(+6.04%) |
| Nov 20, 2023 | 11.24 | 11.25 | 11.24 | 11.25 | 423 | +0.91(+8.80%) |
| Nov 10, 2023 | 10.34 | 0 | -0.83(-7.43%) | |||
| Nov 07, 2023 | 11.17 | 1 | +0.26(+2.38%) | |||
| Nov 03, 2023 | 10.91 | 0 | +0.21(+1.96%) | |||
| Nov 02, 2023 | 10.70 | 10.70 | 10.69 | 10.70 | 3,400 | +0.02(+0.19%) |
| Oct 26, 2023 | 10.68 | 0 | +0.18(+1.71%) | |||
| Oct 25, 2023 | 10.52 | 10.52 | 10.50 | 10.50 | 300 | +0.10(+0.96%) |
| Oct 24, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.10(+0.97%) |
| Oct 23, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 320 | -0.82(-7.37%) |
| Oct 18, 2023 | 11.12 | 0 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 100 | +0.00(+0.00%) |
| Oct 13, 2023 | 11.12 | 1 | +0.00(+0.00%) | |||
| Oct 12, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 3,000 | -0.03(-0.27%) |
| Oct 03, 2023 | 11.15 | 0 | +0.04(+0.36%) | |||
| Oct 02, 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 102 | -0.87(-7.26%) |
| Sep 28, 2023 | 11.98 | 0 | -0.67(-5.30%) | |||
| Sep 26, 2023 | 12.65 | 0 | +0.44(+3.60%) | |||
| Sep 21, 2023 | 12.21 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2023 | 12.23 | 12.23 | 12.21 | 12.21 | 1,700 | -0.05(-0.41%) |
| Sep 19, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 100 | -0.24(-1.92%) |
| Sep 18, 2023 | 12.30 | 12.50 | 12.30 | 12.50 | 1,124 | +0.19(+1.54%) |
| Sep 14, 2023 | 12.31 | 0 | -0.34(-2.69%) | |||
| Sep 12, 2023 | 12.65 | 0 | +0.42(+3.43%) | |||
| Sep 08, 2023 | 12.23 | 0 | +0.01(+0.08%) | |||
| Sep 07, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 146 | -0.88(-6.72%) |
| Sep 05, 2023 | 13.10 | 0 | -0.25(-1.87%) | |||
| Sep 01, 2023 | 13.35 | 0 | +0.35(+2.69%) | |||
| Aug 30, 2023 | 13.00 | 0 | -0.14(-1.07%) | |||
| Aug 29, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 100 | +0.39(+3.06%) |
| Aug 22, 2023 | 12.75 | 0 | -0.05(-0.39%) | |||
| Aug 18, 2023 | 12.80 | 0 | +0.30(+2.40%) | |||
| Aug 16, 2023 | 12.50 | 0 | -0.14(-1.11%) | |||
| Aug 14, 2023 | 12.64 | 0 | -0.14(-1.10%) | |||
| Aug 11, 2023 | 12.85 | 12.85 | 12.78 | 12.78 | 200 | +0.05(+0.39%) |
| Aug 10, 2023 | 12.83 | 12.83 | 12.73 | 12.73 | 200 | -0.15(-1.16%) |
| Aug 08, 2023 | 12.88 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 12.88 | 0 | -0.32(-2.42%) | |||
| Jul 28, 2023 | 13.20 | 0 | -0.01(-0.08%) | |||
| Jul 26, 2023 | 13.21 | 20 | +0.01(+0.08%) | |||
| Jul 21, 2023 | 13.20 | 0 | -0.38(-2.80%) | |||
| Jul 11, 2023 | 13.58 | 0 | -0.22(-1.59%) | |||
| Jul 10, 2023 | 13.90 | 13.90 | 13.80 | 13.80 | 726 | -0.26(-1.85%) |
| Jun 23, 2023 | 14.06 | 0 | -0.94(-6.27%) |
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.
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.
