TRANSCONTINENTAL INC., CL A SV - Price History
Monthly price history for TCL-A.TO (TRANSCONTINENTAL INC., CL A SV)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$14.59 | CA$14.59 |
| March 2024 | CA$14.71 | CA$14.71 |
| February 2024 | CA$14.34 | CA$14.34 |
| January 2024 | CA$13.53 | CA$13.53 |
| December 2023 | CA$13.48 | CA$13.70 |
| November 2023 | CA$10.94 | CA$11.12 |
| October 2023 | CA$10.05 | CA$10.21 |
| September 2023 | CA$11.23 | CA$11.41 |
| August 2023 | CA$12.76 | CA$13.23 |
| July 2023 | CA$12.63 | CA$13.09 |
| June 2023 | CA$13.92 | CA$14.66 |
| May 2023 | CA$13.44 | CA$14.15 |
| April 2023 | CA$13.86 | CA$14.59 |
| March 2023 | CA$13.32 | CA$14.03 |
| February 2023 | CA$14.56 | CA$15.60 |
| January 2023 | CA$13.88 | CA$14.87 |
| December 2022 | CA$14.06 | CA$15.28 |
| November 2022 | CA$15.58 | CA$16.94 |
| October 2022 | CA$14.31 | CA$15.55 |
| September 2022 | CA$14.80 | CA$16.09 |
| August 2022 | CA$15.02 | CA$16.56 |
| July 2022 | CA$14.73 | CA$16.24 |
| June 2022 | CA$13.68 | CA$15.31 |
| May 2022 | CA$14.42 | CA$16.14 |
| April 2022 | CA$14.37 | CA$16.08 |
| March 2022 | CA$15.61 | CA$17.47 |
| February 2022 | CA$18.04 | CA$20.45 |
| January 2022 | CA$18.62 | CA$21.10 |
| December 2021 | CA$17.68 | CA$20.27 |
| November 2021 | CA$16.24 | CA$18.61 |
| October 2021 | CA$17.10 | CA$19.60 |
| September 2021 | CA$17.36 | CA$20.12 |
| August 2021 | CA$21.06 | CA$24.42 |
| July 2021 | CA$21.30 | CA$24.69 |
| June 2021 | CA$19.89 | CA$23.28 |
| May 2021 | CA$19.23 | CA$22.51 |
| April 2021 | CA$19.89 | CA$23.28 |
| March 2021 | CA$18.90 | CA$22.12 |
| February 2021 | CA$18.50 | CA$21.87 |
| January 2021 | CA$17.36 | CA$20.52 |
| December 2020 | CA$17.16 | CA$20.51 |
| November 2020 | CA$16.13 | CA$19.28 |
| October 2020 | CA$13.20 | CA$15.78 |
| September 2020 | CA$13.56 | CA$16.44 |
| August 2020 | CA$12.66 | CA$15.34 |
| July 2020 | CA$12.74 | CA$15.44 |
| June 2020 | CA$12.27 | CA$15.10 |
| May 2020 | CA$9.73 | CA$11.97 |
| April 2020 | CA$10.25 | CA$12.61 |
| March 2020 | CA$10.15 | CA$12.49 |
| February 2020 | CA$12.94 | CA$16.22 |
| January 2020 | CA$12.41 | CA$15.56 |
| December 2019 | CA$12.49 | CA$15.87 |
| November 2019 | CA$11.57 | CA$14.70 |
| October 2019 | CA$11.84 | CA$15.04 |
| September 2019 | CA$12.18 | CA$15.48 |
| August 2019 | CA$10.92 | CA$14.08 |
| July 2019 | CA$11.78 | CA$15.18 |
| June 2019 | CA$11.32 | CA$14.59 |
| May 2019 | CA$10.92 | CA$14.29 |
| April 2019 | CA$12.31 | CA$16.10 |
| March 2019 | CA$12.79 | CA$16.73 |
| February 2019 | CA$14.30 | CA$18.95 |
| January 2019 | CA$15.79 | CA$20.93 |
| December 2018 | CA$14.40 | CA$19.30 |
| November 2018 | CA$14.96 | CA$20.05 |
| October 2018 | CA$16.17 | CA$21.67 |
| September 2018 | CA$17.09 | CA$22.90 |
| August 2018 | CA$23.51 | CA$31.79 |
| July 2018 | CA$22.87 | CA$30.93 |
| June 2018 | CA$22.58 | CA$30.53 |
| May 2018 | CA$21.46 | CA$29.22 |
| April 2018 | CA$19.86 | CA$27.04 |
| March 2018 | CA$18.69 | CA$25.45 |
| February 2018 | CA$17.60 | CA$24.15 |
| January 2018 | CA$18.12 | CA$24.87 |
| December 2017 | CA$17.95 | CA$24.84 |
| November 2017 | CA$20.09 | CA$27.80 |
| October 2017 | CA$20.70 | CA$28.64 |
| September 2017 | CA$18.64 | CA$25.79 |
| August 2017 | CA$17.43 | CA$24.30 |
| July 2017 | CA$18.23 | CA$25.42 |
| June 2017 | CA$18.43 | CA$25.70 |
| May 2017 | CA$16.85 | CA$23.68 |
| April 2017 | CA$17.33 | CA$24.35 |
| March 2017 | CA$17.49 | CA$24.58 |
| February 2017 | CA$14.28 | CA$20.23 |
| January 2017 | CA$15.30 | CA$21.67 |
| December 2016 | CA$15.66 | CA$22.19 |
| November 2016 | CA$13.06 | CA$18.65 |
| October 2016 | CA$12.56 | CA$17.94 |
| September 2016 | CA$12.34 | CA$17.62 |
| August 2016 | CA$13.30 | CA$19.20 |
| July 2016 | CA$13.03 | CA$18.81 |
| June 2016 | CA$12.13 | CA$17.51 |
| May 2016 | CA$13.39 | CA$19.53 |
| April 2016 | CA$13.52 | CA$19.72 |
| March 2016 | CA$14.11 | CA$20.58 |
| February 2016 | CA$13.04 | CA$19.20 |
| January 2016 | CA$12.53 | CA$18.44 |
| December 2015 | CA$11.72 | CA$17.26 |
| November 2015 | CA$14.55 | CA$21.63 |
| October 2015 | CA$13.56 | CA$20.15 |
| September 2015 | CA$12.67 | CA$19 |
| August 2015 | CA$9.57 | CA$14.35 |
| July 2015 | CA$9.81 | CA$14.71 |
| June 2015 | CA$10.06 | CA$15.39 |
| May 2015 | CA$11.94 | CA$18.27 |
| April 2015 | CA$12.14 | CA$18.58 |
| March 2015 | CA$11.32 | CA$17.50 |
| February 2015 | CA$10.81 | CA$16.71 |
| January 2015 | CA$9.79 | CA$15.13 |
| December 2014 | CA$10.71 | CA$16.56 |
| November 2014 | CA$9.84 | CA$15.35 |
| October 2014 | CA$9.86 | CA$15.39 |
| September 2014 | CA$9.28 | CA$14.65 |
| August 2014 | CA$9.57 | CA$15.11 |
| July 2014 | CA$8.81 | CA$13.91 |
| June 2014 | CA$9.50 | CA$14.99 |
| May 2014 | CA$9.30 | CA$14.84 |
| April 2014 | CA$10.01 | CA$15.97 |
| March 2014 | CA$9.93 | CA$16.01 |
| February 2014 | CA$9.25 | CA$14.91 |
| January 2014 | CA$8.70 | CA$14.03 |
| December 2013 | CA$9.07 | CA$14.62 |
| November 2013 | CA$10.37 | CA$16.88 |
| October 2013 | CA$10.23 | CA$16.65 |
| September 2013 | CA$8.97 | CA$14.74 |
| August 2013 | CA$8.33 | CA$13.69 |
| July 2013 | CA$7.59 | CA$12.48 |
| June 2013 | CA$7.78 | CA$12.79 |
| May 2013 | CA$7.41 | CA$12.32 |
| April 2013 | CA$7.80 | CA$12.97 |
| March 2013 | CA$6.90 | CA$12.61 |
| February 2013 | CA$6.86 | CA$12.53 |
| January 2013 | CA$6.35 | CA$11.61 |
| December 2012 | CA$6.10 | CA$11.15 |
| November 2012 | CA$5.17 | CA$9.57 |
| October 2012 | CA$5.56 | CA$10.30 |
| September 2012 | CA$4.51 | CA$8.35 |
| August 2012 | CA$5.21 | CA$9.81 |
| July 2012 | CA$5.16 | CA$9.72 |
| June 2012 | CA$4.93 | CA$9.29 |
| May 2012 | CA$5.02 | CA$9.60 |
| April 2012 | CA$6.04 | CA$11.56 |
| March 2012 | CA$6.44 | CA$12.47 |
| February 2012 | CA$6.61 | CA$12.80 |
| January 2012 | CA$6.64 | CA$12.85 |
| December 2011 | CA$6.45 | CA$12.61 |
| November 2011 | CA$6.10 | CA$11.94 |
| October 2011 | CA$6.49 | CA$12.70 |
| September 2011 | CA$5.58 | CA$10.92 |
| August 2011 | CA$7.10 | CA$14.06 |
| July 2011 | CA$7.71 | CA$15.27 |
| June 2011 | CA$7.34 | CA$14.54 |
| May 2011 | CA$7.33 | CA$14.65 |
| April 2011 | CA$7.30 | CA$14.58 |
| March 2011 | CA$7.50 | CA$14.98 |
| February 2011 | CA$8.10 | CA$16.30 |
| January 2011 | CA$8.46 | CA$17.03 |
| December 2010 | CA$7.90 | CA$16 |
| November 2010 | CA$7.50 | CA$15.19 |
| October 2010 | CA$7.55 | CA$15.31 |
| September 2010 | CA$6.89 | CA$13.97 |
| August 2010 | CA$5.96 | CA$12.15 |
| July 2010 | CA$7.27 | CA$14.83 |
| June 2010 | CA$6.45 | CA$13.16 |
| May 2010 | CA$6.14 | CA$12.60 |
| April 2010 | CA$6.16 | CA$12.66 |
| March 2010 | CA$6.60 | CA$13.63 |
| February 2010 | CA$5.92 | CA$12.23 |
| January 2010 | CA$6.04 | CA$12.49 |
| December 2009 | CA$6.21 | CA$12.92 |
| November 2009 | CA$5.93 | CA$12.34 |
| October 2009 | CA$6.25 | CA$12.99 |
| September 2009 | CA$5.89 | CA$12.32 |
| August 2009 | CA$4.54 | CA$9.50 |
| July 2009 | CA$4.02 | CA$8.41 |
| June 2009 | CA$4.22 | CA$8.92 |
| May 2009 | CA$3.67 | CA$7.75 |
| April 2009 | CA$3.36 | CA$7.10 |
| March 2009 | CA$2.68 | CA$5.75 |
| February 2009 | CA$3.48 | CA$7.45 |
| January 2009 | CA$4.24 | CA$9.08 |
| December 2008 | CA$4.65 | CA$9.95 |
| November 2008 | CA$4.63 | CA$10 |
| October 2008 | CA$5.65 | CA$12.20 |
| September 2008 | CA$6.09 | CA$13.22 |
| August 2008 | CA$7.60 | CA$16.50 |
| July 2008 | CA$6.91 | CA$15.01 |
| June 2008 | CA$7.19 | CA$15.70 |
| May 2008 | CA$8.27 | CA$18.05 |
| April 2008 | CA$8.65 | CA$18.89 |
| March 2008 | CA$8.51 | CA$18.67 |
| February 2008 | CA$7.43 | CA$16.30 |
| January 2008 | CA$6.84 | CA$15 |
| December 2007 | CA$7.15 | CA$15.74 |
| November 2007 | CA$8.27 | CA$18.22 |
| October 2007 | CA$9.44 | CA$20.80 |
| September 2007 | CA$9.85 | CA$21.76 |
| August 2007 | CA$9.11 | CA$20.13 |
| July 2007 | CA$9.20 | CA$20.32 |
| June 2007 | CA$9.60 | CA$21.28 |
| May 2007 | CA$9.56 | CA$21.20 |
| April 2007 | CA$9.70 | CA$21.50 |
| March 2007 | CA$9.61 | CA$21.37 |
| February 2007 | CA$9.63 | CA$21.41 |
| January 2007 | CA$9.98 | CA$22.19 |
| December 2006 | CA$9.34 | CA$20.83 |
| November 2006 | CA$9.99 | CA$22.30 |
| October 2006 | CA$8.63 | CA$19.26 |
| September 2006 | CA$8.18 | CA$18.31 |
| August 2006 | CA$8.44 | CA$18.89 |
| July 2006 | CA$8.27 | CA$18.52 |
| June 2006 | CA$8.46 | CA$19 |
| May 2006 | CA$8.65 | CA$19.44 |
| April 2006 | CA$9.19 | CA$20.65 |
| March 2006 | CA$8.66 | CA$19.52 |
| February 2006 | CA$8.08 | CA$18.20 |
| January 2006 | CA$8.34 | CA$18.80 |
| December 2005 | CA$8.40 | CA$19 |
| November 2005 | CA$8.58 | CA$19.40 |
| October 2005 | CA$9.35 | CA$21.14 |
| September 2005 | CA$9.51 | CA$21.56 |
| August 2005 | CA$10.26 | CA$23.26 |
| July 2005 | CA$11.87 | CA$26.91 |
| June 2005 | CA$11.34 | CA$25.75 |
| May 2005 | CA$11.83 | CA$26.87 |
| April 2005 | CA$11.76 | CA$26.70 |
| March 2005 | CA$11.34 | CA$25.82 |
| February 2005 | CA$10.98 | CA$25 |
| January 2005 | CA$10.10 | CA$23 |
| December 2004 | CA$10.22 | CA$23.31 |
| November 2004 | CA$10.27 | CA$23.43 |
| October 2004 | CA$10.55 | CA$24.06 |
| September 2004 | CA$10.28 | CA$23.50 |
| August 2004 | CA$11.16 | CA$25.50 |
| July 2004 | CA$11.50 | CA$26.27 |
| June 2004 | CA$11.60 | CA$26.50 |
| May 2004 | CA$10.79 | CA$24.70 |
| April 2004 | CA$10.38 | CA$23.75 |
| March 2004 | CA$10.95 | CA$25.12 |
| February 2004 | CA$11.92 | CA$27.34 |
| January 2004 | CA$10.49 | CA$24.06 |
| December 2003 | CA$10.47 | CA$24 |
| November 2003 | CA$9.69 | CA$22.25 |
| October 2003 | CA$9.51 | CA$21.85 |
| September 2003 | CA$8.74 | CA$20.10 |
| August 2003 | CA$8.04 | CA$18.50 |
| July 2003 | CA$8.69 | CA$20 |
| June 2003 | CA$8.16 | CA$18.80 |
| May 2003 | CA$8.24 | CA$19 |
| April 2003 | CA$7.81 | CA$18.01 |
| March 2003 | CA$7.14 | CA$32.89 |
| February 2003 | CA$8.24 | CA$38.04 |
| January 2003 | CA$8.33 | CA$38.50 |
| December 2002 | CA$8 | CA$37 |
| November 2002 | CA$8.41 | CA$38.94 |
| October 2002 | CA$8.31 | CA$38.45 |
| September 2002 | CA$8.46 | CA$39.25 |
| August 2002 | CA$8.30 | CA$38.50 |
| July 2002 | CA$8.32 | CA$38.60 |
| June 2002 | CA$7.71 | CA$35.75 |
| May 2002 | CA$8.61 | CA$40 |
| April 2002 | CA$7.64 | CA$35.50 |
| March 2002 | CA$7.52 | CA$35 |
| February 2002 | CA$6.66 | CA$31 |
| January 2002 | CA$5.90 | CA$27.45 |
| December 2001 | CA$5.74 | CA$26.75 |
| November 2001 | CA$4.77 | CA$22.25 |
| October 2001 | CA$4.61 | CA$21.50 |
| September 2001 | CA$4.82 | CA$22.50 |
| August 2001 | CA$4.98 | CA$23.25 |
| July 2001 | CA$4.92 | CA$23 |
| June 2001 | CA$4.89 | CA$22.90 |
| May 2001 | CA$4.54 | CA$21.25 |
| April 2001 | CA$4.15 | CA$19.45 |
| March 2001 | CA$3.86 | CA$18.12 |
| February 2001 | CA$3.67 | CA$17.24 |
| January 2001 | CA$3.82 | CA$17.95 |
| December 2000 | CA$3.61 | CA$17 |
| November 2000 | CA$3.75 | CA$17.65 |
| October 2000 | CA$3.72 | CA$17.50 |
| September 2000 | CA$3.92 | CA$18.50 |
| August 2000 | CA$3.81 | CA$18 |
| July 2000 | CA$3.68 | CA$17.40 |
| June 2000 | CA$3.74 | CA$17.70 |
| May 2000 | CA$3.60 | CA$17.05 |
| April 2000 | CA$3.53 | CA$16.70 |
| March 2000 | CA$3.62 | CA$17.20 |
| February 2000 | CA$3.39 | CA$16.10 |
| January 2000 | CA$3.71 | CA$17.60 |
| December 1999 | CA$3.99 | CA$19 |
| November 1999 | CA$3.80 | CA$18.10 |
| October 1999 | CA$3.88 | CA$18.50 |
| September 1999 | CA$3.90 | CA$18.60 |
| August 1999 | CA$3.90 | CA$18.60 |
| July 1999 | CA$3.78 | CA$18.05 |
| June 1999 | CA$3.50 | CA$16.75 |
| May 1999 | CA$3.34 | CA$16 |
| April 1999 | CA$3.45 | CA$16.50 |
| March 1999 | CA$3.44 | CA$16.50 |
| February 1999 | CA$2.96 | CA$14.20 |
| January 1999 | CA$2.90 | CA$13.90 |
| December 1998 | CA$3.13 | CA$15.05 |
| November 1998 | CA$2.64 | CA$12.70 |
| October 1998 | CA$2.60 | CA$12.50 |
| September 1998 | CA$2.50 | CA$12.05 |
| August 1998 | CA$2.50 | CA$12.05 |
| July 1998 | CA$3.24 | CA$15.65 |
| June 1998 | CA$3.26 | CA$15.75 |
| May 1998 | CA$3.45 | CA$16.70 |
| April 1998 | CA$3.40 | CA$16.45 |
| March 1998 | CA$3.28 | CA$15.90 |
| February 1998 | CA$3.20 | CA$15.50 |
| January 1998 | CA$2.68 | CA$13 |
| December 1997 | CA$2.52 | CA$12.25 |
| November 1997 | CA$2.62 | CA$12.75 |
| October 1997 | CA$2.40 | CA$11.65 |
| September 1997 | CA$2.49 | CA$12.15 |
| August 1997 | CA$2.26 | CA$11 |
| July 1997 | CA$2.45 | CA$11.95 |
| June 1997 | CA$2.28 | CA$11.15 |
| May 1997 | CA$2 | CA$9.80 |
| April 1997 | CA$1.94 | CA$9.50 |
| March 1997 | CA$2.09 | CA$10.25 |
| February 1997 | CA$2.16 | CA$10.60 |
| January 1997 | CA$2.09 | CA$10.25 |
| December 1996 | CA$2.03 | CA$10 |
| November 1996 | CA$2.02 | CA$9.95 |
| October 1996 | CA$2.04 | CA$10.05 |
| September 1996 | CA$2.01 | CA$9.90 |
| August 1996 | CA$2.13 | CA$10.50 |
| July 1996 | CA$2.06 | CA$10.15 |
| June 1996 | CA$2.23 | CA$11.05 |
| May 1996 | CA$2.26 | CA$11.20 |
| April 1996 | CA$2.07 | CA$10.25 |
| March 1996 | CA$2.12 | CA$10.50 |
| February 1996 | CA$2.34 | CA$11.62 |
| January 1996 | CA$2.27 | CA$11.25 |
| December 1995 | CA$2.16 | CA$10.75 |
| November 1995 | CA$2.08 | CA$10.38 |
| October 1995 | CA$2.06 | CA$10.25 |
| September 1995 | CA$2.05 | CA$10.25 |
| August 1995 | CA$2.15 | CA$10.75 |
| July 1995 | CA$2.05 | CA$10.25 |
| June 1995 | CA$1.85 | CA$9.25 |
| May 1995 | CA$1.75 | CA$8.75 |
| April 1995 | CA$1.67 | CA$8.38 |
| March 1995 | CA$1.75 | CA$8.75 |
| February 1995 | CA$1.42 | CA$7.12 |
| January 1995 | CA$1.42 | CA$7.12 |
| December 1994 | CA$1.59 | CA$8 |
| November 1994 | CA$1.39 | CA$7 |
| October 1994 | CA$1.54 | CA$7.75 |
| September 1994 | CA$1.78 | CA$9 |
| August 1994 | CA$1.68 | CA$8.50 |
| July 1994 | CA$1.78 | CA$9 |
| June 1994 | CA$1.70 | CA$8.62 |
| May 1994 | CA$1.65 | CA$8.38 |
| April 1994 | CA$1.72 | CA$8.75 |
| March 1994 | CA$1.91 | CA$9.75 |
| February 1994 | CA$1.72 | CA$8.75 |
| January 1994 | CA$1.84 | CA$9.38 |
| December 1993 | CA$1.86 | CA$9.50 |
| November 1993 | CA$2.25 | CA$11.50 |
| October 1993 | CA$2.27 | CA$11.62 |
| September 1993 | CA$2.20 | CA$11.25 |
| August 1993 | CA$2.17 | CA$11.12 |
| July 1993 | CA$2.02 | CA$10.38 |
| June 1993 | CA$2.04 | CA$10.50 |
| May 1993 | CA$1.85 | CA$9.50 |
| April 1993 | CA$1.70 | CA$8.75 |
| March 1993 | CA$1.72 | CA$8.88 |
| February 1993 | CA$1.63 | CA$8.38 |
| January 1993 | CA$1.75 | CA$9 |
| December 1992 | CA$1.61 | CA$8.38 |
| November 1992 | CA$1.51 | CA$7.88 |
| October 1992 | CA$1.42 | CA$7.38 |
| September 1992 | CA$1.34 | CA$7 |
| August 1992 | CA$1.30 | CA$6.75 |
| July 1992 | CA$1.18 | CA$6.12 |
| June 1992 | CA$1.20 | CA$6.25 |
| May 1992 | CA$1.27 | CA$6.62 |
TCL-A.TO
Price: CA$13.90
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 6.47%
Payout Ratio: 90.91%
Payout Ratio Range:
Dividend Per Share: 0.90 CAD
Earnings Per Share: 1.14 CAD
P/E Ratio: 13.92
Exchange: TOR
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 251200
Ebitda: 408.2 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 0.76%
DGR5: 2.41%
DGR10: 15.13%
DGR20: 15.84%