Transcontinental Inc (TCL.A)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.41426045963 | 16.97 | 17.59 | 16.46 | 215778 | 16.97135026 | CS |
| 4 | -0.09 | -0.520231213873 | 17.3 | 18.05 | 16.43 | 224682 | 17.26298375 | CS |
| 12 | -0.49 | -2.76836158192 | 17.7 | 18.79 | 16.43 | 245237 | 17.87927441 | CS |
| 26 | 0.34 | 2.01541197392 | 16.87 | 18.79 | 16.37 | 193507 | 17.66467202 | CS |
| 52 | 3 | 21.1118930331 | 14.21 | 18.79 | 13.21 | 167056 | 16.5973508 | CS |
| 156 | -0.9 | -4.96963003865 | 18.11 | 18.79 | 10.15 | 179348 | 15.21384773 | CS |
| 260 | 3.26 | 23.3691756272 | 13.95 | 26.45 | 9.5 | 197713 | 16.70373085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741729200 | 17.21 | 0.67 | 4.05 | 16.51 | 17.32 | 16.51 | 434222 |
| 1741642800 | 16.54 | -0.63 | -3.67 | 16.97 | 17.09 | 16.46 | 300800 |
| 1741387200 | 17.17 | 0.28 | 1.66 | 16.94 | 17.22 | 16.94 | 91774 |
| 1741300800 | 16.89 | -0.18 | -1.05 | 17.06 | 17.11 | 16.89 | 94315 |
| 1741214400 | 17.07 | 0.26 | 1.55 | 16.97 | 17.59 | 16.97 | 157779 |
| 1741128000 | 16.81 | -0.34 | -1.98 | 17 | 17 | 16.43 | 148564 |
| 1741041600 | 17.15 | -0.2 | -1.15 | 17.22 | 17.58 | 17.06 | 93615 |
| 1740782400 | 17.35 | -0.21 | -1.20 | 17.57 | 17.57 | 17.3 | 289639 |
| 1740696000 | 17.56 | -0.11 | -0.62 | 17.71 | 17.86 | 17.54 | 82246 |
| 1740609600 | 17.67 | -0.07 | -0.39 | 17.83 | 18.05 | 17.61 | 147614 |
| 1740523200 | 17.74 | 0.25 | 1.43 | 17.33 | 17.9 | 17.15 | 175109 |
| 1740436800 | 17.49 | 0.16 | 0.92 | 17.45 | 17.55 | 17.38 | 206060 |
| 1740177600 | 17.33 | -0.12 | -0.69 | 17.49 | 17.49 | 17.33 | 198020 |
| 1740091200 | 17.45 | 0.1 | 0.58 | 17.36 | 17.56 | 17.36 | 67661 |
| 1740004800 | 17.35 | -0.15 | -0.86 | 17.4 | 17.44 | 17.19 | 116372 |
| 1739918400 | 17.5 | 0.11 | 0.63 | 17.54 | 17.56 | 17.32 | 92026 |
| 1739572800 | 17.39 | 0.15 | 0.87 | 17.23 | 17.5 | 17.23 | 83942 |
| 1739486400 | 17.24 | -0.09 | -0.52 | 17.34 | 17.45 | 17.16 | 175912 |
| 1739400000 | 17.33 | -0.15 | -0.86 | 17.3 | 17.45 | 17.22 | 1313288 |
| 1739313600 | 17.48 | -0.17 | -0.96 | 17.49 | 17.65 | 17.46 | 94554 |
| 1739227200 | 17.65 | -0.28 | -1.56 | 18.06 | 18.09 | 17.64 | 136751 |
| 1738968000 | 17.93 | -0.09 | -0.50 | 18.02 | 18.49 | 17.74 | 123217 |
| 1738881600 | 18.02 | -0.24 | -1.31 | 18.32 | 18.49 | 17.99 | 201714 |
| 1738795200 | 18.26 | -0.14 | -0.76 | 18.4 | 18.48 | 18.17 | 1017898 |
| 1738708800 | 18.4 | 0.63 | 3.55 | 17.85 | 18.58 | 17.8 | 1012718 |
| 1738622400 | 17.77 | -0.51 | -2.79 | 17.01 | 17.84 | 17.01 | 349526 |
| 1738363200 | 18.28 | -0.4 | -2.14 | 18.53 | 18.79 | 18.26 | 181317 |
| 1738276800 | 18.68 | 0.39 | 2.13 | 18.35 | 18.75 | 18.3 | 134990 |
| 1738190400 | 18.29 | -0.13 | -0.71 | 18.25 | 18.41 | 18.04 | 1541912 |
| 1738104000 | 18.42 | 0 | 0.00 | 18.5 | 18.59 | 18.33 | 128732 |
| 1738017600 | 18.42 | -0.2 | -1.07 | 18.62 | 18.62 | 18.39 | 269314 |
| 1737758400 | 18.62 | 0.09 | 0.49 | 18.5 | 18.65 | 18.38 | 168856 |
| 1737672000 | 18.53 | -0.04 | -0.22 | 18.34 | 18.65 | 18.28 | 140383 |
| 1737585600 | 18.57 | 0.09 | 0.49 | 18.39 | 18.59 | 18.28 | 167517 |
| 1737499200 | 18.48 | 0.6 | 3.36 | 18.07 | 18.5 | 18 | 238241 |
| 1737412800 | 17.88 | 0.32 | 1.82 | 17.54 | 17.88 | 17.54 | 178276 |
| 1737153600 | 17.56 | -0.07 | -0.40 | 17.71 | 17.71 | 17.49 | 138010 |
| 1737067200 | 17.63 | -0.3 | -1.67 | 17.84 | 17.86 | 17.61 | 214246 |
| 1736980800 | 17.93 | 0.25 | 1.41 | 17.61 | 17.96 | 17.61 | 189710 |
| 1736894400 | 17.68 | -0.02 | -0.11 | 17.61 | 17.75 | 17.51 | 242825 |
| 1736808000 | 17.7 | 0.25 | 1.43 | 17.33 | 17.77 | 17.27 | 190176 |
| 1736548800 | 17.45 | -0.5 | -2.79 | 17.85 | 17.89 | 17.45 | 229851 |
| 1736462400 | 17.95 | 0.06 | 0.34 | 17.8 | 18.03 | 17.8 | 107435 |
| 1736376000 | 17.89 | -0.1 | -0.56 | 17.78 | 17.95 | 17.72 | 147992 |
| 1736289600 | 17.99 | -0.19 | -1.05 | 18.27 | 18.29 | 17.96 | 209289 |
| 1736203200 | 18.18 | -0.44 | -2.36 | 18.51 | 18.51 | 18.05 | 209646 |
| 1735944000 | 18.62 | 0.01 | 0.05 | 18.51 | 18.7 | 18.48 | 90409 |
| 1735857600 | 18.61 | 0.04 | 0.22 | 18.7 | 18.7 | 18.53 | 138537 |
| 1735684800 | 18.57 | 0.23 | 1.25 | 18.26 | 18.6 | 18.26 | 80554 |
| 1735598400 | 18.34 | -0.16 | -0.86 | 18.47 | 18.47 | 18.04 | 104602 |
| 1735339200 | 18.5 | -0.03 | -0.16 | 18.33 | 18.58 | 18.33 | 224442 |
| 1735069200 | 18.53 | 0.35 | 1.93 | 18.12 | 18.53 | 18.12 | 63677 |
| 1734993600 | 18.18 | 0.07 | 0.39 | 18.03 | 18.25 | 17.9 | 142198 |
| 1734734400 | 18.11 | 0.46 | 2.61 | 17.6 | 18.13 | 17.59 | 291396 |
| 1734648000 | 17.65 | 0.13 | 0.74 | 17.18 | 17.65 | 17.18 | 195435 |
| 1734561600 | 17.52 | -0.18 | -1.02 | 17.7 | 17.86 | 17.47 | 167987 |
| 1734475200 | 17.7 | -0.3 | -1.67 | 18.01 | 18.01 | 17.56 | 263896 |
| 1734388800 | 18 | -0.08 | -0.44 | 18.08 | 18.08 | 17.78 | 193104 |
| 1734129600 | 18.08 | 0.08 | 0.44 | 18.05 | 18.42 | 17.85 | 304560 |
| 1734043200 | 18 | 0.47 | 2.68 | 18.03 | 18.78 | 17.89 | 278318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
