Toronto - Delayed Quote CAD

Transcontinental Inc. (TCL-A.TO)

Compare
18.50 -0.03 (-0.16%)
At close: December 27 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 18.33 18.58 18.33 18.50 18.50 224,400
Dec 24, 2024 18.53 18.53 18.12 18.53 18.53 63,700
Dec 23, 2024 18.03 18.25 17.90 18.18 18.18 142,200
Dec 20, 2024 17.60 18.13 17.58 18.11 18.11 291,400
Dec 19, 2024 17.18 17.65 17.18 17.65 17.65 195,400
Dec 18, 2024 17.70 17.98 17.47 17.52 17.52 168,000
Dec 17, 2024 18.01 18.01 17.55 17.70 17.70 263,900
Dec 16, 2024 18.08 18.11 17.78 18.00 18.00 193,100
Dec 13, 2024 18.05 18.42 17.85 18.08 18.08 304,600
Dec 12, 2024 18.03 18.85 17.81 18.00 18.00 278,300
Dec 11, 2024 17.60 17.60 17.18 17.53 17.53 121,800
Dec 10, 2024 17.80 17.92 17.49 17.53 17.53 161,300
Dec 9, 2024 17.74 17.92 17.64 17.81 17.81 142,400
Dec 6, 2024 17.88 17.89 17.56 17.70 17.70 88,900
Dec 5, 2024 17.93 18.29 17.83 17.96 17.96 96,400
Dec 4, 2024 17.88 18.09 17.70 18.08 18.08 114,600
Dec 3, 2024 17.39 17.98 17.39 17.89 17.89 183,900
Dec 2, 2024 17.08 17.39 16.96 17.37 17.37 159,100
Nov 29, 2024 17.01 17.11 16.95 17.05 17.05 79,200
Nov 28, 2024 17.03 17.10 17.00 17.00 17.00 29,600
Nov 27, 2024 16.85 17.14 16.85 17.00 17.00 86,200
Nov 26, 2024 17.11 17.15 16.85 16.89 16.89 106,700
Nov 25, 2024 16.99 17.31 16.98 17.14 17.14 115,100
Nov 22, 2024 17.19 17.19 17.07 17.11 17.11 58,400
Nov 21, 2024 16.90 17.24 16.90 17.07 17.07 152,300
Nov 20, 2024 16.69 16.99 16.68 16.87 16.87 157,000
Nov 19, 2024 16.68 16.90 16.57 16.80 16.80 91,500
Nov 18, 2024 16.95 17.15 16.83 16.84 16.84 76,300
Nov 15, 2024 16.97 17.16 16.97 17.00 17.00 82,000
Nov 14, 2024 17.09 17.19 16.86 17.10 17.10 120,400
Nov 13, 2024 17.08 17.11 16.96 17.05 17.05 107,300
Nov 12, 2024 17.17 17.17 16.83 17.10 17.10 110,500
Nov 11, 2024 17.10 17.15 16.97 17.10 17.10 52,000
Nov 8, 2024 17.49 17.58 17.08 17.16 17.16 67,100
Nov 7, 2024 17.30 17.66 17.30 17.49 17.49 92,000
Nov 6, 2024 17.06 17.47 16.83 17.46 17.46 109,400
Nov 5, 2024 17.04 17.16 17.00 17.12 17.12 104,300
Nov 4, 2024 17.16 17.34 17.00 17.10 17.10 98,700
Nov 1, 2024 17.19 17.38 17.10 17.20 17.20 105,600
Oct 31, 2024 17.49 17.52 17.15 17.20 17.20 91,300
Oct 30, 2024 17.50 17.73 17.44 17.48 17.48 95,000
Oct 29, 2024 17.59 17.74 17.48 17.63 17.63 116,500
Oct 28, 2024 17.48 17.73 17.26 17.60 17.60 207,600
Oct 25, 2024 17.34 17.56 17.26 17.28 17.28 66,800
Oct 24, 2024 17.06 17.37 17.06 17.33 17.33 162,500
Oct 23, 2024 17.15 17.25 17.01 17.10 17.10 142,200
Oct 22, 2024 17.24 17.34 17.05 17.15 17.15 92,200
Oct 21, 2024 17.51 17.56 17.34 17.37 17.37 205,900
Oct 18, 2024 17.85 17.93 17.53 17.55 17.55 183,600
Oct 17, 2024 17.87 17.91 17.61 17.77 17.77 179,900
Oct 16, 2024 17.88 18.08 17.81 17.84 17.84 142,800
Oct 15, 2024 17.57 18.00 17.57 17.87 17.87 166,300
Oct 11, 2024 17.86 17.87 17.48 17.64 17.64 203,400
Oct 10, 2024 17.51 17.83 17.48 17.80 17.80 137,900
Oct 9, 2024 17.49 17.56 17.29 17.56 17.56 62,800
Oct 8, 2024 17.44 17.59 17.40 17.46 17.46 166,500
Oct 7, 2024 17.48 17.48 17.28 17.43 17.43 130,700
Oct 4, 2024 17.59 17.62 17.45 17.47 17.47 169,500
Oct 3, 2024 0.23 Dividend
Oct 3, 2024 17.39 17.61 17.31 17.51 17.51 159,600
Oct 2, 2024 17.55 17.83 17.52 17.65 17.42 135,400
Oct 1, 2024 17.87 17.88 17.32 17.55 17.33 256,900
Sep 30, 2024 17.16 17.99 17.16 17.97 17.74 410,800
Sep 27, 2024 17.22 17.55 17.14 17.17 16.95 241,300
Sep 26, 2024 17.02 17.42 17.02 17.23 17.01 154,800
Sep 25, 2024 16.98 17.20 16.96 17.02 16.80 172,200
Sep 24, 2024 16.99 17.16 16.80 16.95 16.73 236,400
Sep 23, 2024 16.79 17.00 16.78 16.96 16.74 161,300
Sep 20, 2024 16.68 16.83 16.53 16.80 16.59 256,900
Sep 19, 2024 16.78 16.85 16.50 16.71 16.50 107,800
Sep 18, 2024 16.98 17.05 16.56 16.62 16.41 158,200
Sep 17, 2024 16.70 17.03 16.70 16.94 16.72 250,700
Sep 16, 2024 16.60 16.72 16.42 16.66 16.45 235,100
Sep 13, 2024 16.98 16.98 16.37 16.56 16.35 127,600
Sep 12, 2024 16.87 17.32 16.50 16.84 16.63 232,600
Sep 11, 2024 16.26 16.69 16.17 16.69 16.48 218,300
Sep 10, 2024 16.45 16.52 16.10 16.40 16.19 232,600
Sep 9, 2024 17.01 17.16 16.53 16.55 16.34 324,800
Sep 6, 2024 17.06 17.27 16.62 17.01 16.79 673,800
Sep 5, 2024 16.74 17.13 16.74 17.10 16.88 190,700
Sep 4, 2024 16.53 16.80 16.53 16.67 16.46 190,300
Sep 3, 2024 16.69 16.69 16.29 16.54 16.33 184,000
Aug 30, 2024 16.68 16.79 16.45 16.79 16.58 247,900
Aug 29, 2024 16.63 16.85 16.50 16.61 16.40 113,200
Aug 28, 2024 16.69 16.85 16.49 16.55 16.34 99,400
Aug 27, 2024 16.78 16.81 16.67 16.71 16.50 133,300
Aug 26, 2024 16.59 16.82 16.59 16.79 16.58 124,300
Aug 23, 2024 16.31 16.61 16.31 16.61 16.40 68,800
Aug 22, 2024 16.31 16.46 16.22 16.26 16.05 103,000
Aug 21, 2024 16.44 16.54 16.39 16.48 16.27 83,100
Aug 20, 2024 16.60 16.60 16.14 16.46 16.25 96,700
Aug 19, 2024 16.58 16.71 16.51 16.59 16.38 112,400
Aug 16, 2024 16.48 16.59 16.45 16.59 16.38 72,900
Aug 15, 2024 16.44 16.63 16.24 16.49 16.28 82,900
Aug 14, 2024 16.19 16.52 16.10 16.41 16.20 208,300
Aug 13, 2024 15.93 16.18 15.89 16.18 15.97 165,100
Aug 12, 2024 15.84 15.92 15.74 15.92 15.72 92,300
Aug 9, 2024 15.56 15.86 15.41 15.85 15.65 135,500
Aug 8, 2024 15.46 15.75 15.38 15.56 15.36 606,000
Aug 7, 2024 16.01 16.01 15.41 15.55 15.35 138,500
Aug 6, 2024 15.59 15.95 15.10 15.88 15.68 167,000
Aug 2, 2024 16.11 16.17 15.73 15.95 15.75 138,000
Aug 1, 2024 16.35 16.40 16.17 16.39 16.18 117,800
Jul 31, 2024 16.15 16.47 16.07 16.30 16.09 191,400
Jul 30, 2024 16.10 16.30 16.05 16.13 15.92 158,400
Jul 29, 2024 16.21 16.24 15.87 16.12 15.91 116,900
Jul 26, 2024 16.10 16.25 16.02 16.24 16.03 162,400
Jul 25, 2024 15.93 16.10 15.86 16.04 15.84 276,100
Jul 24, 2024 15.70 16.00 15.66 15.97 15.77 196,100
Jul 23, 2024 15.53 15.88 15.53 15.74 15.54 284,000
Jul 22, 2024 15.41 15.62 15.36 15.55 15.35 143,600
Jul 19, 2024 15.47 15.47 15.20 15.31 15.11 87,300
Jul 18, 2024 15.32 15.58 15.30 15.47 15.27 113,300
Jul 17, 2024 15.20 15.45 15.18 15.35 15.15 133,500
Jul 16, 2024 15.15 15.29 15.14 15.23 15.04 63,700
Jul 15, 2024 15.48 15.48 15.06 15.14 14.95 174,200
Jul 12, 2024 15.44 15.68 15.44 15.49 15.29 101,400
Jul 11, 2024 15.09 15.45 15.07 15.44 15.24 128,300
Jul 10, 2024 15.10 15.27 14.97 15.10 14.91 141,200
Jul 9, 2024 14.99 15.10 14.84 15.01 14.82 114,600
Jul 8, 2024 14.93 15.06 14.89 15.03 14.84 135,400
Jul 5, 2024 15.23 15.23 14.91 14.93 14.74 110,400
Jul 4, 2024 15.02 15.36 15.02 15.23 15.04 96,000
Jul 3, 2024 15.20 15.38 15.00 15.13 14.94 103,400
Jul 2, 2024 15.04 15.31 14.85 15.23 15.04 175,000
Jun 28, 2024 15.25 15.35 15.05 15.12 14.93 181,200
Jun 27, 2024 0.23 Dividend
Jun 27, 2024 14.80 15.25 14.75 15.24 15.05 151,300
Jun 26, 2024 15.30 15.34 14.85 15.03 14.62 110,100
Jun 25, 2024 15.01 15.36 14.98 15.24 14.82 208,600
Jun 24, 2024 14.88 15.24 14.88 15.18 14.76 200,200
Jun 21, 2024 14.90 14.91 14.70 14.87 14.46 293,200
Jun 20, 2024 14.74 14.92 14.66 14.91 14.50 212,000
Jun 19, 2024 14.66 14.87 14.57 14.66 14.26 112,400
Jun 18, 2024 14.55 14.74 14.54 14.70 14.30 128,300
Jun 17, 2024 14.63 14.78 14.45 14.57 14.17 206,600
Jun 14, 2024 14.80 14.80 14.62 14.73 14.32 106,000
Jun 13, 2024 14.50 14.90 14.50 14.82 14.41 102,200
Jun 12, 2024 14.73 14.80 14.47 14.53 14.13 74,100
Jun 11, 2024 15.00 15.00 14.46 14.61 14.21 155,900
Jun 10, 2024 14.63 15.05 14.51 14.94 14.53 178,100
Jun 7, 2024 14.60 14.80 14.50 14.69 14.29 212,700
Jun 6, 2024 13.75 14.59 13.67 14.53 14.13 321,400
Jun 5, 2024 13.55 13.60 13.30 13.35 12.98 107,000
Jun 4, 2024 13.57 13.59 13.38 13.54 13.17 69,600
Jun 3, 2024 13.71 13.71 13.42 13.60 13.23 54,700
May 31, 2024 13.48 13.72 13.30 13.69 13.31 136,800
May 30, 2024 13.33 13.57 13.26 13.55 13.18 71,900
May 29, 2024 13.40 13.43 13.21 13.38 13.01 60,600
May 28, 2024 13.40 13.46 13.25 13.43 13.06 66,100
May 27, 2024 13.45 13.45 13.28 13.35 12.98 30,600
May 24, 2024 13.48 13.51 13.28 13.43 13.06 49,700
May 23, 2024 13.38 13.45 13.22 13.45 13.08 56,000
May 22, 2024 13.42 13.49 13.22 13.37 13.00 119,800
May 21, 2024 13.74 13.74 13.34 13.35 12.98 73,100
May 17, 2024 13.59 13.70 13.52 13.70 13.32 69,900
May 16, 2024 13.53 13.63 13.50 13.54 13.17 80,600
May 15, 2024 13.89 13.89 13.55 13.62 13.25 99,900
May 14, 2024 13.82 13.82 13.57 13.71 13.33 51,900
May 13, 2024 13.54 13.93 13.47 13.81 13.43 167,400
May 10, 2024 13.67 13.71 13.40 13.47 13.10 92,000
May 9, 2024 13.85 13.85 13.68 13.77 13.39 65,700
May 8, 2024 13.76 13.87 13.68 13.85 13.47 61,700
May 7, 2024 13.91 13.96 13.74 13.88 13.50 47,400
May 6, 2024 13.93 14.05 13.90 13.93 13.55 59,100
May 3, 2024 14.00 14.00 13.78 13.94 13.56 67,600
May 2, 2024 13.93 13.98 13.73 13.84 13.46 121,100
May 1, 2024 13.64 13.92 13.62 13.86 13.48 108,400
Apr 30, 2024 13.86 13.90 13.64 13.66 13.28 161,700
Apr 29, 2024 14.00 14.09 13.86 13.98 13.60 124,900
Apr 26, 2024 14.63 14.63 13.99 14.01 13.62 110,600
Apr 25, 2024 14.40 14.75 14.40 14.62 14.22 184,000
Apr 24, 2024 13.94 14.45 13.90 14.40 14.00 198,700
Apr 23, 2024 13.66 14.09 13.66 13.97 13.59 135,300
Apr 22, 2024 14.00 14.00 13.66 13.79 13.41 119,400
Apr 19, 2024 13.93 14.10 13.88 13.90 13.52 100,300
Apr 18, 2024 13.89 14.14 13.81 13.93 13.55 115,500
Apr 17, 2024 14.08 14.22 13.90 13.90 13.52 114,300
Apr 16, 2024 13.80 14.11 13.80 14.00 13.61 120,600
Apr 15, 2024 13.85 13.97 13.64 13.78 13.40 112,100
Apr 12, 2024 14.20 14.38 13.76 13.80 13.42 101,100
Apr 11, 2024 13.89 14.25 13.89 14.22 13.83 167,300
Apr 10, 2024 13.90 14.11 13.89 13.93 13.55 133,200
Apr 9, 2024 13.96 14.19 13.96 14.09 13.70 68,800
Apr 8, 2024 13.97 14.12 13.93 13.96 13.58 54,200
Apr 5, 2024 14.16 14.17 13.92 13.96 13.58 80,800
Apr 4, 2024 14.08 14.23 14.04 14.12 13.73 102,000
Apr 3, 2024 14.12 14.27 14.06 14.08 13.69 74,200
Apr 2, 2024 0.23 Dividend
Apr 2, 2024 14.35 14.35 14.05 14.15 13.76 118,700
Apr 1, 2024 14.75 14.75 14.49 14.59 13.97 101,900
Mar 28, 2024 14.75 14.77 14.46 14.71 14.08 173,200
Mar 27, 2024 14.71 14.81 14.64 14.75 14.12 145,200
Mar 26, 2024 14.86 14.94 14.71 14.78 14.15 95,900
Mar 25, 2024 14.68 14.85 14.64 14.66 14.04 86,600
Mar 22, 2024 14.80 14.88 14.68 14.73 14.10 72,900
Mar 21, 2024 14.94 15.03 14.78 14.81 14.18 198,400
Mar 20, 2024 14.80 14.96 14.79 14.94 14.30 110,200
Mar 19, 2024 14.95 15.07 14.83 14.85 14.22 106,800
Mar 18, 2024 14.95 15.01 14.70 14.97 14.33 141,100
Mar 15, 2024 15.15 15.19 14.83 14.88 14.25 319,100
Mar 14, 2024 14.70 15.09 14.51 15.08 14.44 358,200
Mar 13, 2024 14.71 15.23 14.11 14.29 13.68 270,200
Mar 12, 2024 14.21 14.27 14.05 14.23 13.62 110,000
Mar 11, 2024 14.01 14.32 14.01 14.25 13.64 123,400
Mar 8, 2024 14.24 14.24 14.04 14.09 13.49 140,300
Mar 7, 2024 14.25 14.35 14.19 14.28 13.67 110,300
Mar 6, 2024 14.45 14.45 14.18 14.20 13.60 78,300
Mar 5, 2024 14.25 14.48 14.16 14.35 13.74 133,600
Mar 4, 2024 14.33 14.41 14.13 14.25 13.64 50,300
Mar 1, 2024 14.27 14.32 14.13 14.24 13.63 83,300
Feb 29, 2024 14.62 14.75 14.26 14.34 13.73 141,800
Feb 28, 2024 14.74 14.79 14.51 14.65 14.03 116,700
Feb 27, 2024 14.33 14.70 14.19 14.68 14.06 180,600
Feb 26, 2024 14.29 14.37 14.11 14.26 13.65 134,000
Feb 23, 2024 14.18 14.30 14.01 14.24 13.63 209,200
Feb 22, 2024 14.00 14.10 13.92 14.05 13.45 69,600
Feb 21, 2024 13.73 14.00 13.65 13.97 13.38 166,600
Feb 20, 2024 13.67 13.86 13.44 13.74 13.16 93,000
Feb 16, 2024 13.55 13.80 13.46 13.67 13.09 204,700
Feb 15, 2024 13.37 13.74 13.37 13.67 13.09 116,500
Feb 14, 2024 13.36 13.43 13.25 13.32 12.75 90,200
Feb 13, 2024 13.58 13.59 13.28 13.37 12.80 113,000
Feb 12, 2024 13.37 13.59 13.37 13.52 12.95 96,700
Feb 9, 2024 13.41 13.47 13.17 13.44 12.87 67,300
Feb 8, 2024 13.70 13.80 13.29 13.31 12.74 88,300
Feb 7, 2024 13.76 13.80 13.60 13.78 13.19 113,000
Feb 6, 2024 13.21 13.84 13.21 13.75 13.17 187,300
Feb 5, 2024 13.40 13.40 13.14 13.24 12.68 112,800
Feb 2, 2024 13.50 13.50 13.28 13.48 12.91 259,000
Feb 1, 2024 13.57 13.95 13.57 13.70 13.12 337,200
Jan 31, 2024 13.57 13.68 13.35 13.53 12.95 1,411,100
Jan 30, 2024 13.84 13.85 13.35 13.46 12.89 241,100
Jan 29, 2024 14.00 14.07 13.78 13.95 13.36 126,500
Jan 26, 2024 13.61 14.08 13.59 14.04 13.44 318,900
Jan 25, 2024 13.69 13.74 13.41 13.61 13.03 263,700
Jan 24, 2024 13.80 13.86 13.44 13.49 12.92 219,200
Jan 23, 2024 13.74 13.88 13.69 13.77 13.18 137,400
Jan 22, 2024 13.60 13.84 13.56 13.70 13.12 296,400
Jan 19, 2024 13.61 13.69 13.43 13.63 13.05 194,900
Jan 18, 2024 13.39 13.67 13.35 13.48 12.91 192,100
Jan 17, 2024 13.70 13.70 13.11 13.30 12.73 245,200
Jan 16, 2024 13.83 13.93 13.71 13.77 13.18 243,300
Jan 15, 2024 14.20 14.20 13.96 14.01 13.41 108,700
Jan 12, 2024 13.93 14.28 13.93 14.22 13.62 279,900
Jan 11, 2024 13.50 13.84 13.43 13.81 13.22 181,400
Jan 10, 2024 13.43 13.55 13.31 13.50 12.93 157,200
Jan 9, 2024 13.62 13.62 13.45 13.46 12.89 113,700
Jan 8, 2024 13.55 13.66 13.52 13.63 13.05 133,900
Jan 5, 2024 0.23 Dividend
Jan 5, 2024 13.64 13.77 13.48 13.70 13.12 156,200
Jan 4, 2024 13.69 14.05 13.64 14.00 13.19 183,200
Jan 3, 2024 13.57 13.72 13.47 13.68 12.89 209,100
Jan 2, 2024 13.70 13.76 13.51 13.64 12.85 121,300
Dec 29, 2023 13.55 13.74 13.54 13.70 12.91 72,400
Dec 28, 2023 13.59 13.69 13.49 13.59 12.80 110,900
Dec 27, 2023 13.58 13.66 13.48 13.53 12.75 151,900

Related Tickers

CCL-B.TO CCL Industries Inc.
74.21
-0.50%
 
CAS.TO Cascades Inc.
11.80
-0.08%
 
WPK.TO Winpak Ltd.
48.25
+0.08%
 
RPI-UN.TO Richards Packaging Income Fund
29.31
-1.38%
 
SXP.TO Supremex Inc.
3.7450
-2.47%
 
IFX.V Imaflex Inc.
1.4100
0.00%
 
TRS TriMas Corporation
24.56
-1.21%
 
PKG Packaging Corporation of America
227.09
-1.03%
 
PACK Ranpak Holdings Corp.
6.95
-2.93%
 
REYN Reynolds Consumer Products Inc.
27.29
-0.26%