Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcontinental (TSX: TCL-A )

13.70 +0.16 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.600 8.100 7.600 7.750 165,694 -0.02(-0.26%)
May 28, 2009 7.480 7.940 7.400 7.770 209,864 +0.19(+2.51%)
May 27, 2009 7.990 8.000 7.430 7.580 111,168 -0.30(-3.81%)
May 26, 2009 7.770 8.090 7.770 7.880 119,595 -0.12(-1.50%)
May 25, 2009 8.000 8.230 7.850 8.000 60,539 +0.19(+2.43%)
May 22, 2009 7.720 8.110 7.630 7.810 91,898 -0.19(-2.38%)
May 21, 2009 7.970 8.050 7.900 8.000 86,994 +0.02(+0.25%)
May 20, 2009 7.810 8.100 7.800 7.980 406,221 +0.27(+3.50%)
May 19, 2009 8.360 8.370 7.500 7.710 203,764 -0.24(-3.02%)
May 17, 2009 7.930 8.600 7.770 7.950 5,000 +0.09(+1.15%)
May 15, 2009 7.930 8.600 7.770 7.860 191,024 +0.13(+1.68%)
May 14, 2009 7.400 8.230 7.400 7.730 156,890 +0.33(+4.46%)
May 13, 2009 7.670 7.670 7.110 7.400 52,274 -0.38(-4.88%)
May 12, 2009 8.470 8.470 7.780 7.780 114,632 -0.43(-5.24%)
May 11, 2009 8.380 8.450 8.030 8.210 165,230 +0.06(+0.74%)
May 08, 2009 8.120 8.470 7.950 8.150 121,762 +0.07(+0.87%)
May 07, 2009 8.500 8.720 7.840 8.080 115,532 -0.39(-4.60%)
May 06, 2009 8.790 8.790 8.330 8.470 248,421 +0.07(+0.83%)
May 05, 2009 8.150 8.600 7.910 8.400 382,792 +0.04(+0.48%)
May 04, 2009 7.510 8.390 7.500 8.360 367,129 +0.86(+11.47%)
May 01, 2009 7.350 7.640 7.340 7.500 222,370 +0.40(+5.63%)
Apr 30, 2009 7.450 7.450 7.100 7.100 172,770 -0.23(-3.14%)
Apr 29, 2009 7.110 7.660 7.110 7.330 190,654 +0.11(+1.52%)
Apr 28, 2009 7.460 7.470 7.100 7.220 32,880 -0.04(-0.55%)
Apr 27, 2009 7.250 7.430 7.160 7.260 59,746 +0.01(+0.14%)
Apr 24, 2009 7.400 7.550 7.250 7.250 60,522 -0.10(-1.36%)
Apr 23, 2009 7.160 7.610 7.160 7.350 127,631 +0.03(+0.41%)
Apr 22, 2009 7.500 7.500 7.150 7.320 238,414 +0.02(+0.27%)
Apr 21, 2009 7.100 7.990 7.090 7.300 171,338 +0.08(+1.11%)
Apr 20, 2009 7.120 7.990 7.120 7.220 46,373 -0.21(-2.83%)
Apr 17, 2009 7.280 7.430 7.150 7.430 337,399 +0.23(+3.19%)
Apr 16, 2009 7.030 7.350 7.010 7.200 77,020 +0.14(+1.98%)
Apr 15, 2009 7.240 7.250 7.060 7.060 21,015 -0.19(-2.62%)
Apr 14, 2009 7.100 7.440 7.070 7.250 110,718 -0.09(-1.23%)
Apr 13, 2009 7.500 7.500 7.030 7.340 48,143 -0.08(-1.08%)
Apr 09, 2009 6.400 7.420 5.750 7.420 418,861 +1.31(+21.44%)
Apr 08, 2009 6.470 6.500 5.750 6.110 100,738 -0.01(-0.16%)
Apr 07, 2009 6.340 6.340 6.120 6.120 48,984 -0.22(-3.47%)
Apr 06, 2009 6.280 6.340 6.280 6.340 102,339 +0.06(+0.96%)
Apr 03, 2009 6.500 6.500 5.750 6.280 151,113 -0.21(-3.24%)
Apr 02, 2009 5.720 6.490 5.910 6.490 259,203 +0.58(+9.81%)
Apr 01, 2009 5.980 5.930 5.750 5.910 103,781 +0.16(+2.78%)
Mar 31, 2009 5.880 5.940 5.750 5.750 163,084 -0.19(-3.20%)
Mar 30, 2009 5.930 6.110 5.940 5.940 334,764 -0.01(-0.17%)
Mar 26, 2009 6.190 6.030 5.950 5.950 622,288 -0.08(-1.33%)
Mar 25, 2009 6.140 6.110 6.030 6.030 164,113 -0.08(-1.31%)
Mar 24, 2009 6.110 6.110 6.080 6.110 149,851 -0.04(-0.65%)
Mar 23, 2009 6.310 6.150 6.110 6.150 44,415 +0.52(+9.24%)
Mar 20, 2009 6.200 6.200 5.630 5.630 123,896 -0.57(-9.19%)
Mar 19, 2009 6.940 6.750 6.200 6.200 176,779 -0.30(-4.62%)
Mar 18, 2009 6.110 6.510 6.110 6.500 121,199 +0.39(+6.38%)
Mar 17, 2009 6.000 6.120 6.000 6.110 85,683 +0.09(+1.50%)
Mar 16, 2009 6.350 6.350 5.810 6.020 385,376 -0.50(-7.67%)
Mar 13, 2009 7.050 7.050 6.500 6.520 67,622 -0.48(-6.86%)
Mar 12, 2009 6.780 7.100 6.780 7.000 30,586 +0.35(+5.26%)
Mar 11, 2009 6.020 6.670 6.020 6.650 622,272 +0.45(+7.26%)
Mar 10, 2009 5.470 6.460 5.460 6.200 127,737 +0.62(+11.11%)
Mar 09, 2009 6.000 6.060 5.420 5.580 88,066 -0.43(-7.15%)
Mar 06, 2009 6.500 6.530 6.000 6.010 223,865 -0.47(-7.25%)
Mar 05, 2009 6.520 7.150 6.480 6.480 111,356 -0.70(-9.75%)
Mar 04, 2009 7.380 7.380 7.100 7.180 345,295 -0.21(-2.84%)
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.