Transcontinental Inc (TCL.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.36 | 2.18446601942 | 16.48 | 17.32 | 16.1 | 187634 | 16.71391994 | CS |
| 4 | 1.94 | 13.0201342282 | 14.9 | 17.32 | 14.7 | 172595 | 15.99302053 | CS |
| 12 | 2.13 | 14.4799456152 | 14.71 | 17.32 | 13.21 | 143747 | 15.18246339 | CS |
| 26 | 4.45 | 35.9160613398 | 12.39 | 17.32 | 10.15 | 169542 | 13.59580497 | CS |
| 52 | -5.32 | -24.0072202166 | 22.16 | 22.28 | 10.15 | 183554 | 15.70866158 | CS |
| 156 | 1.48 | 9.63541666667 | 15.36 | 26.45 | 9.5 | 205982 | 16.40549433 | CS |
| 260 | 0 | 0 | 0 | 17.32 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726177200 | 16.84 | 0.15 | 0.90 | 16.87 | 17.32 | 16.5 | 232560 |
| 1726090800 | 16.69 | 0.29 | 1.77 | 16.26 | 16.69 | 16.17 | 218255 |
| 1726004400 | 16.399999 | -0.15 | -0.91 | 16.45 | 16.52 | 16.1 | 232581 |
| 1725918000 | 16.55 | -0.46 | -2.70 | 17.01 | 17.16 | 16.53 | 324765 |
| 1725658800 | 17.01 | -0.09 | -0.53 | 17.06 | 17.25 | 16.73 | 673790 |
| 1725572400 | 17.1 | 0.43 | 2.58 | 16.739999 | 17.13 | 16.739999 | 190681 |
| 1725486000 | 16.67 | 0.13 | 0.79 | 16.53 | 16.8 | 16.53 | 190252 |
| 1725399600 | 16.54 | -0.25 | -1.49 | 16.69 | 16.69 | 16.29 | 183980 |
| 1725054000 | 16.79 | 0.18 | 1.08 | 16.68 | 16.79 | 16.45 | 247605 |
| 1724967600 | 16.61 | 0.06 | 0.36 | 16.629999 | 16.85 | 16.5 | 113234 |
| 1724881200 | 16.55 | -0.16 | -0.96 | 16.69 | 16.85 | 16.489999 | 99430 |
| 1724794800 | 16.71 | 0.1 | 0.60 | 16.78 | 16.81 | 16.67 | 133343 |
| 1724708400 | 16.61 | 0 | 0.00 | 16.61 | 16.61 | 16.61 | 0 |
| 1724449200 | 16.61 | 0.35 | 2.15 | 16.309999 | 16.61 | 16.309999 | 68753 |
| 1724362800 | 16.26 | -0.22 | -1.33 | 16.309999 | 16.46 | 16.219999 | 102993 |
| 1724276400 | 16.48 | 0.02 | 0.12 | 16.44 | 16.52 | 16.39 | 83105 |
| 1724190000 | 16.46 | -0.13 | -0.78 | 16.6 | 16.6 | 16.25 | 96709 |
| 1724103600 | 16.59 | 0 | 0.00 | 16.579999 | 16.71 | 16.51 | 112434 |
| 1723844400 | 16.59 | 0.1 | 0.61 | 16.48 | 16.59 | 16.45 | 72937 |
| 1723758000 | 16.489999 | 0.08 | 0.49 | 16.44 | 16.629999 | 16.239999 | 82856 |
| 1723671600 | 16.41 | 0.23 | 1.42 | 16.19 | 16.52 | 16.1 | 208329 |
| 1723585200 | 16.18 | 0.26 | 1.63 | 15.93 | 16.18 | 15.89 | 165102 |
| 1723498800 | 15.92 | 0.07 | 0.44 | 15.84 | 15.92 | 15.74 | 92339 |
| 1723239600 | 15.85 | 0.29 | 1.86 | 15.56 | 15.86 | 15.41 | 135527 |
| 1723153200 | 15.56 | 0.01 | 0.06 | 15.46 | 15.75 | 15.38 | 606006 |
| 1723066800 | 15.55 | -0.33 | -2.08 | 16.01 | 16.01 | 15.41 | 138480 |
| 1722980400 | 15.88 | -0.07 | -0.44 | 15.59 | 15.95 | 15.1 | 166993 |
| 1722634800 | 15.95 | -0.44 | -2.68 | 16.11 | 16.17 | 15.73 | 138003 |
| 1722548400 | 16.39 | 0.09 | 0.55 | 16.35 | 16.399999 | 16.17 | 117774 |
| 1722462000 | 16.3 | 0.17 | 1.05 | 16.149999 | 16.469999 | 16.1 | 191380 |
| 1722375600 | 16.129999 | 0.01 | 0.06 | 16.1 | 16.3 | 16.05 | 158369 |
| 1722289200 | 16.12 | -0.12 | -0.74 | 16.21 | 16.23 | 15.87 | 116948 |
| 1722030000 | 16.239999 | 0.2 | 1.25 | 16.1 | 16.25 | 16.02 | 162385 |
| 1721943600 | 16.04 | 0.07 | 0.44 | 15.93 | 16.1 | 15.86 | 276072 |
| 1721857200 | 15.97 | 0.23 | 1.46 | 15.7 | 16 | 15.66 | 196088 |
| 1721770800 | 15.74 | 0.19 | 1.22 | 15.53 | 15.88 | 15.53 | 283980 |
| 1721684400 | 15.55 | 0.08 | 0.52 | 15.41 | 15.62 | 15.36 | 143558 |
| 1721425200 | 15.47 | 0 | 0.00 | 15.47 | 15.47 | 15.47 | 0 |
| 1721338800 | 15.47 | 0.12 | 0.78 | 15.32 | 15.58 | 15.3 | 113283 |
| 1721252400 | 15.35 | 0.12 | 0.79 | 15.2 | 15.45 | 15.18 | 133492 |
| 1721166000 | 15.23 | 0.09 | 0.59 | 15.15 | 15.29 | 15.14 | 63686 |
| 1721079600 | 15.14 | -0.35 | -2.26 | 15.48 | 15.48 | 15.06 | 174234 |
| 1720820400 | 15.49 | 0.05 | 0.32 | 15.44 | 15.68 | 15.44 | 101419 |
| 1720734000 | 15.44 | 0.34 | 2.25 | 15.09 | 15.45 | 15.07 | 128310 |
| 1720647600 | 15.1 | 0.09 | 0.60 | 15.1 | 15.27 | 14.97 | 141178 |
| 1720561200 | 15.01 | -0.02 | -0.13 | 14.99 | 15.1 | 14.84 | 114600 |
| 1720474800 | 15.03 | 0.1 | 0.67 | 14.93 | 15.06 | 14.89 | 135440 |
| 1720215600 | 14.93 | -0.3 | -1.97 | 15.23 | 15.23 | 14.91 | 110352 |
| 1720129200 | 15.23 | 0.1 | 0.66 | 15.02 | 15.36 | 15.02 | 95998 |
| 1720042800 | 15.13 | -0.1 | -0.66 | 15.2 | 15.38 | 15 | 103405 |
| 1719956400 | 15.23 | 0.11 | 0.73 | 15.04 | 15.31 | 14.85 | 175045 |
| 1719610800 | 15.12 | -0.12 | -0.79 | 15.25 | 15.35 | 15.05 | 181155 |
| 1719524400 | 15.24 | 0.21 | 1.40 | 14.8 | 15.25 | 14.75 | 151343 |
| 1719438000 | 15.03 | -0.21 | -1.38 | 15.3 | 15.34 | 14.85 | 110112 |
| 1719351600 | 15.24 | 0.06 | 0.40 | 15.01 | 15.36 | 14.98 | 208594 |
| 1719265200 | 15.18 | 0.31 | 2.08 | 14.88 | 15.24 | 14.88 | 200235 |
| 1719006000 | 14.87 | -0.04 | -0.27 | 14.9 | 14.91 | 14.7 | 293244 |
| 1718919600 | 14.91 | 0.25 | 1.71 | 14.74 | 14.92 | 14.66 | 211995 |
| 1718833200 | 14.66 | -0.04 | -0.27 | 14.66 | 14.87 | 14.57 | 112440 |
| 1718746800 | 14.7 | 0.13 | 0.89 | 14.55 | 14.74 | 14.55 | 128278 |
| 1718660400 | 14.57 | -0.16 | -1.09 | 14.63 | 14.78 | 14.45 | 206550 |
| 1718401200 | 14.73 | -0.09 | -0.61 | 14.8 | 14.8 | 14.62 | 105975 |
| 1718314800 | 14.82 | 0.29 | 2.00 | 14.5 | 14.9 | 14.5 | 102209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
