Transcontinental Inc. - Price History

Monthly price history for TCL-A.TO (Transcontinental Inc.)

DateAdjusted priceReal 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

52 week range price:
14.44
21.62

Dividend Yield: 5.86%

5-year range yield:
2.75%
8.12%

Forward Dividend Yield: 5.85%

Payout Ratio: 39.13%

Payout Ratio Range:
31.75%
40.18%

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 million

Market Capitalization: 1.3 billion

Average Dividend Frequency: 3

Years Paying Dividends: 28

DGR3: 2.34%

DGR5: 4.03%

DGR10: 16.08%

DGR20: 17.18%

Links: