Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transat At Cl B Vtg (TSX: TRZ )

2.580 -0.050 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jan 31, 2019 5.920 5.920 5.790 5.800 61,350 -0.01(-0.17%)
Jan 30, 2019 5.890 5.890 5.790 5.810 29,660 -0.03(-0.51%)
Jan 29, 2019 5.790 5.840 5.610 5.840 65,650 +0.05(+0.86%)
Jan 28, 2019 5.810 5.810 5.780 5.790 5,856 -0.02(-0.34%)
Jan 25, 2019 5.810 5.850 5.760 5.810 32,472 +0.01(+0.17%)
Jan 24, 2019 5.860 5.860 5.760 5.800 12,517 +0.01(+0.17%)
Jan 23, 2019 5.880 5.880 5.770 5.790 14,267 +0.02(+0.35%)
Jan 22, 2019 5.830 5.830 5.750 5.770 21,295 -0.07(-1.20%)
Jan 21, 2019 5.870 5.870 5.820 5.840 9,377 -0.01(-0.17%)
Jan 18, 2019 5.900 5.900 5.740 5.850 101,220 -0.07(-1.18%)
Jan 17, 2019 5.850 5.920 5.850 5.920 15,110 +0.06(+1.02%)
Jan 16, 2019 5.990 5.990 5.800 5.860 62,063 -0.04(-0.68%)
Jan 15, 2019 5.880 6.000 5.800 5.900 117,778 +0.04(+0.68%)
Jan 14, 2019 5.800 5.940 5.800 5.860 30,340 +0.05(+0.86%)
Jan 11, 2019 5.880 5.880 5.770 5.810 27,971 -0.07(-1.19%)
Jan 10, 2019 5.970 5.970 5.810 5.880 42,081 -0.01(-0.17%)
Jan 09, 2019 6.030 6.030 5.700 5.890 35,667 -0.05(-0.84%)
Jan 08, 2019 6.040 6.040 5.870 5.940 28,037 -0.09(-1.49%)
Jan 07, 2019 5.980 6.050 5.970 6.030 26,164 +0.03(+0.50%)
Jan 04, 2019 5.970 6.000 5.820 6.000 29,195 +0.20(+3.45%)
Jan 03, 2019 5.950 5.950 5.780 5.800 31,075 -0.20(-3.33%)
Jan 02, 2019 5.950 6.000 5.910 6.000 39,988 +0.05(+0.84%)
Dec 31, 2018 5.950 5.950 5.950 0 +0.16(+2.76%)
Dec 28, 2018 5.800 5.890 5.760 5.790 26,410 +0.02(+0.35%)
Dec 27, 2018 5.450 5.870 5.440 5.770 115,165 +0.36(+6.65%)
Dec 24, 2018 5.410 5.410 5.410 0 -0.22(-3.91%)
Dec 21, 2018 5.910 6.000 5.570 5.630 116,752 -0.37(-6.17%)
Dec 20, 2018 6.050 6.140 5.880 6.000 75,965 +0.00(+0.00%)
Dec 19, 2018 6.080 6.100 5.900 6.000 43,781 -0.01(-0.17%)
Dec 18, 2018 5.970 6.120 5.870 6.010 56,784 +0.19(+3.26%)
Dec 17, 2018 6.130 6.200 5.790 5.820 90,173 -0.30(-4.90%)
Dec 14, 2018 6.040 6.290 6.020 6.120 52,101 +0.13(+2.17%)
Dec 13, 2018 6.230 6.230 5.650 5.990 80,265 -0.04(-0.66%)
Dec 12, 2018 6.250 6.340 6.020 6.030 46,492 -0.03(-0.50%)
Dec 11, 2018 6.170 6.290 6.050 6.060 90,791 -0.36(-5.61%)
Dec 10, 2018 6.810 6.850 6.340 6.420 80,151 -0.46(-6.69%)
Dec 07, 2018 6.870 6.910 6.850 6.880 13,344 +0.02(+0.29%)
Dec 06, 2018 6.970 6.970 6.830 6.860 25,183 +0.00(+0.00%)
Dec 05, 2018 7.110 7.110 6.850 6.860 29,752 -0.25(-3.52%)
Dec 04, 2018 7.130 7.190 6.900 7.110 42,956 +0.01(+0.14%)
Dec 03, 2018 7.100 7.100 7.010 7.100 18,422 +0.05(+0.71%)
Nov 30, 2018 7.210 7.210 7.050 7.050 38,132 -0.05(-0.70%)
Nov 29, 2018 6.900 7.140 6.900 7.100 16,948 +0.23(+3.35%)
Nov 28, 2018 6.970 6.970 6.850 6.870 14,147 -0.03(-0.43%)
Nov 27, 2018 6.890 6.910 6.810 6.900 13,836 +0.09(+1.32%)
Nov 26, 2018 6.900 6.950 6.770 6.810 35,120 -0.02(-0.29%)
Nov 23, 2018 6.920 6.920 6.770 6.830 27,550 -0.12(-1.73%)
Nov 22, 2018 6.860 6.950 6.690 6.950 19,100 +0.08(+1.16%)
Nov 21, 2018 6.880 6.890 6.850 6.870 28,912 -0.01(-0.15%)
Nov 20, 2018 6.850 6.900 6.840 6.880 40,453 +0.03(+0.44%)
Nov 19, 2018 6.870 6.880 6.850 6.850 37,467 -0.01(-0.15%)
Nov 16, 2018 6.860 6.950 6.850 6.860 42,564 +0.00(+0.00%)
Nov 15, 2018 6.930 6.930 6.850 6.860 19,620 -0.08(-1.15%)
Nov 14, 2018 6.970 7.030 6.940 6.940 32,297 +0.04(+0.58%)
Nov 13, 2018 6.880 6.950 6.870 6.900 21,800 +0.03(+0.44%)
Nov 12, 2018 6.950 6.950 6.850 6.870 34,092 -0.07(-1.01%)
Nov 09, 2018 6.900 7.050 6.860 6.940 26,823 +0.06(+0.87%)
Nov 08, 2018 6.850 6.910 6.850 6.880 29,009 +0.00(+0.00%)
Nov 07, 2018 6.950 6.950 6.800 6.880 63,676 -0.01(-0.15%)
Nov 06, 2018 6.700 6.950 6.700 6.890 40,750 +0.18(+2.68%)
Nov 05, 2018 6.450 6.760 6.450 6.710 92,168 +0.15(+2.29%)
Nov 02, 2018 6.580 6.580 6.430 6.560 34,077 -0.01(-0.15%)
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.