Transcontinental Inc. - Price History
Monthly price history for TCL-A.TO (Transcontinental Inc.)
Date | Adjusted price | Real price |
---|---|---|
February 2023 | 15.09 CAD | 15.09 CAD |
January 2023 | 14.87 CAD | 14.87 CAD |
December 2022 | 15.06 CAD | 15.28 CAD |
November 2022 | 16.70 CAD | 16.94 CAD |
October 2022 | 15.33 CAD | 15.55 CAD |
September 2022 | 15.86 CAD | 16.09 CAD |
August 2022 | 16.09 CAD | 16.56 CAD |
July 2022 | 15.78 CAD | 16.24 CAD |
June 2022 | 14.66 CAD | 15.31 CAD |
May 2022 | 15.45 CAD | 16.14 CAD |
April 2022 | 15.40 CAD | 16.08 CAD |
March 2022 | 16.73 CAD | 17.47 CAD |
February 2022 | 19.33 CAD | 20.45 CAD |
January 2022 | 19.95 CAD | 21.10 CAD |
December 2021 | 18.99 CAD | 20.31 CAD |
November 2021 | 17.40 CAD | 18.61 CAD |
October 2021 | 18.32 CAD | 19.60 CAD |
September 2021 | 18.60 CAD | 20.12 CAD |
August 2021 | 22.57 CAD | 24.42 CAD |
July 2021 | 22.82 CAD | 24.69 CAD |
June 2021 | 21.32 CAD | 23.28 CAD |
May 2021 | 20.61 CAD | 22.51 CAD |
April 2021 | 21.32 CAD | 23.28 CAD |
March 2021 | 20.25 CAD | 22.12 CAD |
February 2021 | 19.82 CAD | 21.87 CAD |
January 2021 | 18.60 CAD | 20.52 CAD |
December 2020 | 18.39 CAD | 20.51 CAD |
November 2020 | 17.28 CAD | 19.28 CAD |
October 2020 | 14.15 CAD | 15.78 CAD |
September 2020 | 14.54 CAD | 16.44 CAD |
August 2020 | 13.56 CAD | 15.34 CAD |
July 2020 | 13.65 CAD | 15.44 CAD |
June 2020 | 13.15 CAD | 15.10 CAD |
May 2020 | 10.43 CAD | 11.97 CAD |
April 2020 | 10.98 CAD | 12.61 CAD |
March 2020 | 10.88 CAD | 12.49 CAD |
February 2020 | 13.87 CAD | 16.22 CAD |
January 2020 | 13.31 CAD | 15.56 CAD |
December 2019 | 13.39 CAD | 15.87 CAD |
November 2019 | 12.40 CAD | 14.70 CAD |
October 2019 | 12.69 CAD | 15.04 CAD |
September 2019 | 13.06 CAD | 15.48 CAD |
August 2019 | 11.71 CAD | 14.08 CAD |
July 2019 | 12.63 CAD | 15.18 CAD |
June 2019 | 12.14 CAD | 14.59 CAD |
May 2019 | 11.71 CAD | 14.29 CAD |
April 2019 | 13.19 CAD | 16.10 CAD |
March 2019 | 13.71 CAD | 16.73 CAD |
February 2019 | 15.32 CAD | 18.95 CAD |
January 2019 | 16.93 CAD | 20.93 CAD |
December 2018 | 15.44 CAD | 19.30 CAD |
November 2018 | 16.04 CAD | 20.05 CAD |
October 2018 | 17.34 CAD | 21.67 CAD |
September 2018 | 18.32 CAD | 22.90 CAD |
August 2018 | 25.20 CAD | 31.79 CAD |
July 2018 | 24.52 CAD | 30.93 CAD |
June 2018 | 24.20 CAD | 30.53 CAD |
May 2018 | 23.01 CAD | 29.22 CAD |
April 2018 | 21.29 CAD | 27.04 CAD |
March 2018 | 20.04 CAD | 25.45 CAD |
February 2018 | 18.86 CAD | 24.15 CAD |
January 2018 | 19.42 CAD | 24.87 CAD |
December 2017 | 19.24 CAD | 24.84 CAD |
November 2017 | 21.54 CAD | 27.80 CAD |
October 2017 | 22.19 CAD | 28.64 CAD |
September 2017 | 19.98 CAD | 25.79 CAD |
August 2017 | 18.68 CAD | 24.30 CAD |
July 2017 | 19.54 CAD | 25.42 CAD |
June 2017 | 19.76 CAD | 25.70 CAD |
May 2017 | 18.06 CAD | 23.68 CAD |
April 2017 | 18.57 CAD | 24.35 CAD |
March 2017 | 18.75 CAD | 24.58 CAD |
February 2017 | 15.31 CAD | 20.23 CAD |
January 2017 | 16.40 CAD | 21.67 CAD |
December 2016 | 16.79 CAD | 22.19 CAD |
November 2016 | 14.00 CAD | 18.65 CAD |
October 2016 | 13.46 CAD | 17.94 CAD |
September 2016 | 13.22 CAD | 17.62 CAD |
August 2016 | 14.26 CAD | 19.20 CAD |
July 2016 | 13.97 CAD | 18.81 CAD |
June 2016 | 13.01 CAD | 17.51 CAD |
May 2016 | 14.35 CAD | 19.53 CAD |
April 2016 | 14.49 CAD | 19.72 CAD |
March 2016 | 15.12 CAD | 20.58 CAD |
February 2016 | 13.98 CAD | 19.20 CAD |
January 2016 | 13.43 CAD | 18.44 CAD |
December 2015 | 12.57 CAD | 17.26 CAD |
November 2015 | 15.60 CAD | 21.63 CAD |
October 2015 | 14.53 CAD | 20.15 CAD |
September 2015 | 13.58 CAD | 19.00 CAD |
August 2015 | 10.26 CAD | 14.35 CAD |
July 2015 | 10.51 CAD | 14.71 CAD |
June 2015 | 10.88 CAD | 15.39 CAD |
May 2015 | 12.91 CAD | 18.27 CAD |
April 2015 | 13.13 CAD | 18.58 CAD |
March 2015 | 12.25 CAD | 17.50 CAD |
February 2015 | 11.69 CAD | 16.71 CAD |
January 2015 | 10.59 CAD | 15.13 CAD |
December 2014 | 11.59 CAD | 16.56 CAD |
November 2014 | 10.64 CAD | 15.35 CAD |
October 2014 | 10.67 CAD | 15.39 CAD |
September 2014 | 10.04 CAD | 14.65 CAD |
August 2014 | 10.36 CAD | 15.11 CAD |
July 2014 | 9.53 CAD | 13.91 CAD |
June 2014 | 10.28 CAD | 14.99 CAD |
May 2014 | 10.06 CAD | 14.84 CAD |
April 2014 | 10.83 CAD | 15.97 CAD |
March 2014 | 10.75 CAD | 16.01 CAD |
February 2014 | 10.01 CAD | 14.91 CAD |
January 2014 | 9.42 CAD | 14.03 CAD |
December 2013 | 9.81 CAD | 14.62 CAD |
November 2013 | 11.22 CAD | 16.88 CAD |
October 2013 | 11.06 CAD | 16.65 CAD |
September 2013 | 9.80 CAD | 14.74 CAD |
August 2013 | 9.10 CAD | 13.69 CAD |
July 2013 | 8.29 CAD | 12.48 CAD |
June 2013 | 8.50 CAD | 12.79 CAD |
May 2013 | 8.09 CAD | 12.32 CAD |
April 2013 | 8.52 CAD | 12.97 CAD |
March 2013 | 7.54 CAD | 12.61 CAD |
February 2013 | 7.49 CAD | 12.53 CAD |
January 2013 | 6.94 CAD | 11.61 CAD |
December 2012 | 6.66 CAD | 11.15 CAD |
November 2012 | 5.65 CAD | 9.57 CAD |
October 2012 | 6.08 CAD | 10.30 CAD |
September 2012 | 4.93 CAD | 8.35 CAD |
August 2012 | 5.69 CAD | 9.81 CAD |
July 2012 | 5.64 CAD | 9.72 CAD |
June 2012 | 5.39 CAD | 9.29 CAD |
May 2012 | 5.48 CAD | 9.60 CAD |
April 2012 | 6.60 CAD | 11.56 CAD |
March 2012 | 7.04 CAD | 12.47 CAD |
February 2012 | 7.22 CAD | 12.80 CAD |
January 2012 | 7.25 CAD | 12.85 CAD |
December 2011 | 7.04 CAD | 12.61 CAD |
November 2011 | 6.67 CAD | 11.94 CAD |
October 2011 | 7.09 CAD | 12.70 CAD |
September 2011 | 6.10 CAD | 10.92 CAD |
August 2011 | 7.76 CAD | 14.06 CAD |
July 2011 | 8.43 CAD | 15.27 CAD |
June 2011 | 8.02 CAD | 14.54 CAD |
May 2011 | 8.01 CAD | 14.65 CAD |
April 2011 | 7.97 CAD | 14.58 CAD |
March 2011 | 8.19 CAD | 14.98 CAD |
February 2011 | 8.84 CAD | 16.30 CAD |
January 2011 | 9.24 CAD | 17.03 CAD |
December 2010 | 8.62 CAD | 16.00 CAD |
November 2010 | 8.19 CAD | 15.19 CAD |
October 2010 | 8.25 CAD | 15.31 CAD |
September 2010 | 7.53 CAD | 13.97 CAD |
August 2010 | 6.51 CAD | 12.15 CAD |
July 2010 | 7.94 CAD | 14.83 CAD |
June 2010 | 7.05 CAD | 13.16 CAD |
May 2010 | 6.70 CAD | 12.60 CAD |
April 2010 | 6.73 CAD | 12.66 CAD |
March 2010 | 7.20 CAD | 13.63 CAD |
February 2010 | 6.46 CAD | 12.23 CAD |
January 2010 | 6.60 CAD | 12.49 CAD |
December 2009 | 6.79 CAD | 12.92 CAD |
November 2009 | 6.48 CAD | 12.34 CAD |
October 2009 | 6.82 CAD | 12.99 CAD |
September 2009 | 6.43 CAD | 12.32 CAD |
August 2009 | 4.96 CAD | 9.50 CAD |
July 2009 | 4.39 CAD | 8.41 CAD |
June 2009 | 4.61 CAD | 8.92 CAD |
May 2009 | 4.01 CAD | 7.75 CAD |
April 2009 | 3.67 CAD | 7.10 CAD |
March 2009 | 2.93 CAD | 5.75 CAD |
February 2009 | 3.80 CAD | 7.45 CAD |
January 2009 | 4.63 CAD | 9.08 CAD |
December 2008 | 5.08 CAD | 9.95 CAD |
November 2008 | 5.06 CAD | 10.00 CAD |
October 2008 | 6.17 CAD | 12.20 CAD |
September 2008 | 6.65 CAD | 13.22 CAD |
August 2008 | 8.30 CAD | 16.50 CAD |
July 2008 | 7.55 CAD | 15.01 CAD |
June 2008 | 7.86 CAD | 15.70 CAD |
May 2008 | 9.03 CAD | 18.05 CAD |
April 2008 | 9.45 CAD | 18.89 CAD |
March 2008 | 9.30 CAD | 18.67 CAD |
February 2008 | 8.12 CAD | 16.30 CAD |
January 2008 | 7.47 CAD | 15.00 CAD |
December 2007 | 7.81 CAD | 15.74 CAD |
November 2007 | 9.04 CAD | 18.22 CAD |
October 2007 | 10.32 CAD | 20.80 CAD |
September 2007 | 10.76 CAD | 21.76 CAD |
August 2007 | 9.95 CAD | 20.13 CAD |
July 2007 | 10.05 CAD | 20.32 CAD |
June 2007 | 10.49 CAD | 21.28 CAD |
May 2007 | 10.45 CAD | 21.20 CAD |
April 2007 | 10.59 CAD | 21.50 CAD |
March 2007 | 10.50 CAD | 21.37 CAD |
February 2007 | 10.52 CAD | 21.41 CAD |
January 2007 | 10.90 CAD | 22.19 CAD |
December 2006 | 10.20 CAD | 20.83 CAD |
November 2006 | 10.92 CAD | 22.30 CAD |
October 2006 | 9.43 CAD | 19.26 CAD |
September 2006 | 8.93 CAD | 18.31 CAD |
August 2006 | 9.22 CAD | 18.89 CAD |
July 2006 | 9.04 CAD | 18.52 CAD |
June 2006 | 9.24 CAD | 19.00 CAD |
May 2006 | 9.45 CAD | 19.44 CAD |
April 2006 | 10.04 CAD | 20.65 CAD |
March 2006 | 9.46 CAD | 19.52 CAD |
February 2006 | 8.82 CAD | 18.20 CAD |
January 2006 | 9.11 CAD | 18.80 CAD |
December 2005 | 9.18 CAD | 19.00 CAD |
November 2005 | 9.38 CAD | 19.40 CAD |
October 2005 | 10.22 CAD | 21.14 CAD |
September 2005 | 10.39 CAD | 21.56 CAD |
August 2005 | 11.21 CAD | 23.26 CAD |
July 2005 | 12.97 CAD | 26.91 CAD |
June 2005 | 12.39 CAD | 25.75 CAD |
May 2005 | 12.92 CAD | 26.87 CAD |
April 2005 | 12.84 CAD | 26.70 CAD |
March 2005 | 12.39 CAD | 25.82 CAD |
February 2005 | 12.00 CAD | 25.00 CAD |
January 2005 | 11.04 CAD | 23.00 CAD |
December 2004 | 11.17 CAD | 23.31 CAD |
November 2004 | 11.22 CAD | 23.43 CAD |
October 2004 | 11.53 CAD | 24.06 CAD |
September 2004 | 11.24 CAD | 23.50 CAD |
August 2004 | 12.19 CAD | 25.50 CAD |
July 2004 | 12.56 CAD | 26.27 CAD |
June 2004 | 12.67 CAD | 26.50 CAD |
May 2004 | 11.79 CAD | 24.70 CAD |
April 2004 | 11.33 CAD | 23.75 CAD |
March 2004 | 11.97 CAD | 25.12 CAD |
February 2004 | 13.02 CAD | 27.34 CAD |
January 2004 | 11.46 CAD | 24.06 CAD |
December 2003 | 11.43 CAD | 24.00 CAD |
November 2003 | 10.58 CAD | 22.25 CAD |
October 2003 | 10.39 CAD | 21.85 CAD |
September 2003 | 9.55 CAD | 20.10 CAD |
August 2003 | 8.79 CAD | 18.50 CAD |
July 2003 | 9.50 CAD | 20.00 CAD |
June 2003 | 8.91 CAD | 18.80 CAD |
May 2003 | 9.01 CAD | 19.00 CAD |
April 2003 | 8.54 CAD | 18.01 CAD |
March 2003 | 7.80 CAD | 16.44 CAD |
February 2003 | 9.00 CAD | 19.02 CAD |
January 2003 | 9.11 CAD | 19.25 CAD |
December 2002 | 8.73 CAD | 18.50 CAD |
November 2002 | 9.19 CAD | 19.47 CAD |
October 2002 | 9.08 CAD | 19.23 CAD |
September 2002 | 9.25 CAD | 19.63 CAD |
August 2002 | 9.07 CAD | 19.25 CAD |
July 2002 | 9.09 CAD | 19.30 CAD |
June 2002 | 8.42 CAD | 17.88 CAD |
May 2002 | 9.41 CAD | 20.00 CAD |
April 2002 | 8.35 CAD | 17.75 CAD |
March 2002 | 8.22 CAD | 17.50 CAD |
February 2002 | 7.28 CAD | 15.50 CAD |
January 2002 | 6.45 CAD | 13.73 CAD |
December 2001 | 6.27 CAD | 13.38 CAD |
November 2001 | 5.21 CAD | 11.13 CAD |
October 2001 | 5.04 CAD | 10.75 CAD |
September 2001 | 5.26 CAD | 11.25 CAD |
August 2001 | 5.44 CAD | 11.63 CAD |
July 2001 | 5.38 CAD | 11.50 CAD |
June 2001 | 5.34 CAD | 11.45 CAD |
May 2001 | 4.96 CAD | 10.63 CAD |
April 2001 | 4.54 CAD | 9.73 CAD |
March 2001 | 4.22 CAD | 9.06 CAD |
February 2001 | 4.01 CAD | 8.62 CAD |
January 2001 | 4.18 CAD | 8.98 CAD |
December 2000 | 3.94 CAD | 8.50 CAD |
November 2000 | 4.09 CAD | 8.82 CAD |
October 2000 | 4.06 CAD | 8.75 CAD |
September 2000 | 4.28 CAD | 9.25 CAD |
August 2000 | 4.16 CAD | 9.00 CAD |
July 2000 | 4.03 CAD | 8.70 CAD |
June 2000 | 4.08 CAD | 8.85 CAD |
May 2000 | 3.93 CAD | 8.52 CAD |
April 2000 | 3.85 CAD | 8.35 CAD |
March 2000 | 3.96 CAD | 8.60 CAD |
February 2000 | 3.70 CAD | 8.05 CAD |
January 2000 | 4.05 CAD | 8.80 CAD |
December 1999 | 4.36 CAD | 9.50 CAD |
November 1999 | 4.15 CAD | 9.05 CAD |
October 1999 | 4.24 CAD | 9.25 CAD |
September 1999 | 4.26 CAD | 9.30 CAD |
August 1999 | 4.26 CAD | 9.30 CAD |
July 1999 | 4.13 CAD | 9.02 CAD |
June 1999 | 3.83 CAD | 8.38 CAD |
May 1999 | 3.65 CAD | 8.00 CAD |
April 1999 | 3.77 CAD | 8.25 CAD |
March 1999 | 3.77 CAD | 8.25 CAD |
February 1999 | 3.24 CAD | 7.10 CAD |
January 1999 | 3.17 CAD | 6.95 CAD |
December 1998 | 3.43 CAD | 7.53 CAD |
November 1998 | 2.89 CAD | 6.35 CAD |
October 1998 | 2.85 CAD | 6.25 CAD |
September 1998 | 2.74 CAD | 6.03 CAD |
August 1998 | 2.74 CAD | 6.03 CAD |
July 1998 | 3.55 CAD | 7.82 CAD |
June 1998 | 3.57 CAD | 7.88 CAD |
May 1998 | 3.78 CAD | 8.35 CAD |
April 1998 | 3.72 CAD | 8.23 CAD |
March 1998 | 3.59 CAD | 7.95 CAD |
February 1998 | 3.50 CAD | 7.75 CAD |
January 1998 | 2.94 CAD | 6.50 CAD |
December 1997 | 2.77 CAD | 6.13 CAD |
November 1997 | 2.88 CAD | 6.38 CAD |
October 1997 | 2.63 CAD | 5.82 CAD |
September 1997 | 2.74 CAD | 6.07 CAD |
August 1997 | 2.48 CAD | 5.50 CAD |
July 1997 | 2.69 CAD | 5.97 CAD |
June 1997 | 2.51 CAD | 5.57 CAD |
May 1997 | 2.20 CAD | 4.90 CAD |
April 1997 | 2.13 CAD | 4.75 CAD |
March 1997 | 2.30 CAD | 5.13 CAD |
February 1997 | 2.37 CAD | 5.30 CAD |
January 1997 | 2.30 CAD | 5.13 CAD |
December 1996 | 2.23 CAD | 5.00 CAD |
November 1996 | 2.22 CAD | 4.97 CAD |
October 1996 | 2.24 CAD | 5.03 CAD |
September 1996 | 2.20 CAD | 4.95 CAD |
August 1996 | 2.34 CAD | 5.25 CAD |
July 1996 | 2.26 CAD | 5.07 CAD |
June 1996 | 2.45 CAD | 5.53 CAD |
May 1996 | 2.49 CAD | 5.60 CAD |
TCL-A.TO
List: canada
Price: 15.09CAD
Dividend Yield: 5.86%
Forward Dividend Yield: 5.85%
Payout Ratio: 39.13%
Dividend Per Share: 0.90 CAD
Earnings Per Share: 2.30 CAD
P/E Ratio: 9.08
Exchange: TOR
Sector: Industrials
Industry: Specialty Business Services
Volume: 251200
Ebitda: 408.2 millionMarket Capitalization: 1.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 28
DGR3: 2.34%
DGR5: 4.03%
DGR10: 16.08%
DGR20: 17.18%