Transcontinental Inc (TCL.B)
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 | -1.07 | -5.80260303688 | 18.44 | 18.44 | 17.37 | 290 | 17.76 | CS |
| 4 | -0.88 | -4.82191780822 | 18.25 | 18.5 | 17.31 | 169 | 17.86402077 | CS |
| 12 | 0.38 | 2.23660977045 | 16.99 | 19.26 | 16.86 | 302 | 17.99367815 | CS |
| 26 | 1.72 | 10.9904153355 | 15.65 | 19.26 | 15.65 | 345 | 17.56243151 | CS |
| 52 | 3.28 | 23.2789212207 | 14.09 | 19.26 | 13.4 | 367 | 16.24762106 | CS |
| 156 | -3.63 | -17.2857142857 | 21 | 21 | 10.3 | 1313 | 15.16005933 | CS |
| 260 | 1.05 | 6.43382352941 | 16.32 | 26.37 | 9.49 | 1106 | 15.77131648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739400000 | 17.37 | -0.39 | -2.20 | 17.37 | 17.37 | 17.37 | 200 |
| 1739313600 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 50 |
| 1739227200 | 17.76 | -0.68 | -3.69 | 18.41 | 18.41 | 17.76 | 1400 |
| 1738968000 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1738881600 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1738795200 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 0 |
| 1738708800 | 18.44 | 1.01 | 5.79 | 18.43 | 18.44 | 18.43 | 200 |
| 1738622400 | 17.43 | -0.97 | -5.27 | 17.31 | 17.43 | 17.31 | 975 |
| 1738363200 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1738276800 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1738190400 | 18.4 | -0.1 | -0.54 | 18.4 | 18.4 | 18.4 | 100 |
| 1738104000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1738017600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 25 |
| 1737758400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737672000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737585600 | 18.5 | 0.25 | 1.37 | 18.5 | 18.5 | 18.5 | 600 |
| 1737499200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1737412800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1737153600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1737067200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736980800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 20 |
| 1736894400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736808000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736548800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736462400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1736376000 | 18.25 | -0.77 | -4.05 | 18.25 | 18.25 | 18.25 | 200 |
| 1736289600 | 19.02 | 0 | 0.00 | 19.02 | 19.02 | 19.02 | 0 |
| 1736203200 | 19.02 | 0.43 | 2.31 | 19.02 | 19.02 | 19.02 | 500 |
| 1735944000 | 18.59 | -0.66 | -3.43 | 19.05 | 19.05 | 18.59 | 800 |
| 1735857600 | 19.25 | 1.2 | 6.65 | 18.8 | 19.26 | 18.8 | 2000 |
| 1735684800 | 18.05 | 0 | 0.00 | 18.05 | 18.05 | 18.05 | 55 |
| 1735598400 | 18.05 | 0 | 0.00 | 18.05 | 18.05 | 18.05 | 0 |
| 1735339200 | 18.05 | 0 | 0.00 | 18.05 | 18.05 | 18.05 | 16 |
| 1735080000 | 18.05 | 0 | 0.00 | 18.05 | 18.05 | 18.05 | 0 |
| 1734993600 | 18.05 | 0.05 | 0.28 | 18.05 | 18.05 | 18.05 | 200 |
| 1734734400 | 18 | 0.26 | 1.47 | 18 | 18 | 18 | 1000 |
| 1734648000 | 17.74 | 0 | 0.00 | 17.74 | 17.74 | 17.74 | 0 |
| 1734561600 | 17.74 | 0 | 0.00 | 17.72 | 17.74 | 17.72 | 2422 |
| 1734475200 | 17.74 | -0.1 | -0.56 | 17.74 | 17.74 | 17.74 | 100 |
| 1734388800 | 17.84 | -0.17 | -0.94 | 18 | 18 | 17.84 | 719 |
| 1734129600 | 18.01 | 0 | 0.00 | 18.14 | 18.14 | 18.01 | 600 |
| 1734043200 | 18.01 | 0.76 | 4.41 | 17.99 | 18.5 | 17.99 | 1495 |
| 1733956800 | 17.25 | -0.52 | -2.93 | 17.34 | 17.34 | 17.25 | 200 |
| 1733870400 | 17.77 | 0 | 0.00 | 17.77 | 17.77 | 17.77 | 50 |
| 1733784000 | 17.77 | 0 | 0.00 | 17.77 | 17.77 | 17.77 | 0 |
| 1733524800 | 17.77 | -0.26 | -1.44 | 17.77 | 17.77 | 17.77 | 200 |
| 1733438400 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 18.03 | 0 |
| 1733352000 | 18.03 | 0.35 | 1.98 | 18 | 18.03 | 18 | 500 |
| 1733265600 | 17.68 | 0.62 | 3.63 | 17.68 | 17.68 | 17.68 | 100 |
| 1733179200 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1732920000 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1732833600 | 17.06 | 0.06 | 0.35 | 17.07 | 17.07 | 17.06 | 200 |
| 1732747200 | 17 | 0.02 | 0.12 | 17 | 17 | 17 | 900 |
| 1732660800 | 16.98 | -0.27 | -1.57 | 16.86 | 16.98 | 16.86 | 300 |
| 1732574400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1732315200 | 17.25 | 0.25 | 1.47 | 17.26 | 17.26 | 17.25 | 700 |
| 1732228800 | 17 | 0.01 | 0.06 | 17 | 17 | 17 | 200 |
| 1732142400 | 16.99 | -0.01 | -0.06 | 16.99 | 16.99 | 16.99 | 100 |
| 1732056000 | 17 | 0.15 | 0.89 | 16.85 | 17 | 16.85 | 1000 |
| 1731969600 | 16.85 | -0.09 | -0.53 | 16.9 | 17.06 | 16.85 | 460 |
| 1731710400 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1731624000 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1731537600 | 16.94 | -0.07 | -0.41 | 16.94 | 16.94 | 16.94 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
