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 )

2.880 -0.020 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017 10.96 10.96 10.65 10.66 80,448 -0.15(-1.39%)
Oct 30, 2017 10.34 10.89 10.30 10.81 226,307 +0.54(+5.26%)
Oct 27, 2017 10.03 10.30 10.03 10.27 96,361 +0.28(+2.80%)
Oct 26, 2017 9.970 10.15 9.910 9.990 73,200 -0.01(-0.10%)
Oct 25, 2017 10.17 10.18 9.870 10.00 91,056 -0.17(-1.67%)
Oct 24, 2017 9.850 10.22 9.850 10.17 208,488 +0.38(+3.88%)
Oct 23, 2017 9.780 9.850 9.740 9.790 23,453 +0.01(+0.10%)
Oct 20, 2017 9.490 9.820 9.490 9.780 58,758 +0.29(+3.06%)
Oct 19, 2017 9.730 9.750 9.400 9.490 93,688 -0.23(-2.37%)
Oct 18, 2017 9.800 9.950 9.700 9.720 75,959 -0.11(-1.12%)
Oct 17, 2017 9.960 9.960 9.810 9.830 31,757 -0.15(-1.50%)
Oct 16, 2017 9.890 10.08 9.880 9.980 71,779 +0.10(+1.01%)
Oct 13, 2017 9.910 9.940 9.720 9.880 45,865 +0.01(+0.10%)
Oct 12, 2017 9.940 10.03 9.840 9.870 73,911 -0.11(-1.10%)
Oct 11, 2017 9.990 10.00 9.930 9.980 59,595 -0.02(-0.20%)
Oct 10, 2017 9.810 10.00 9.810 10.00 92,559 +0.00(+0.00%)
Oct 06, 2017 10.00 10.19 9.890 10.00 306,355 +0.00(+0.00%)
Oct 05, 2017 9.970 10.07 9.910 10.00 131,474 +0.02(+0.20%)
Oct 04, 2017 9.980 10.00 9.910 9.980 90,350 -0.02(-0.20%)
Oct 03, 2017 9.970 10.00 9.920 10.00 103,640 +0.07(+0.70%)
Oct 02, 2017 9.870 9.960 9.790 9.930 67,222 +0.10(+1.02%)
Sep 29, 2017 9.790 9.840 9.710 9.830 79,536 +0.05(+0.51%)
Sep 28, 2017 9.780 9.900 9.740 9.780 79,558 +0.05(+0.51%)
Sep 27, 2017 9.660 9.730 114,031 +0.03(+0.31%)
Sep 26, 2017 9.490 9.770 9.290 9.700 149,102 +0.21(+2.21%)
Sep 25, 2017 9.980 9.980 9.370 9.490 197,605 -0.41(-4.14%)
Sep 22, 2017 9.830 10.00 9.790 9.900 72,311 +0.06(+0.61%)
Sep 21, 2017 9.620 10.00 9.620 9.840 215,508 +0.14(+1.44%)
Sep 20, 2017 9.310 9.840 9.310 9.700 233,275 +0.37(+3.97%)
Sep 19, 2017 9.240 9.350 9.060 9.330 53,268 -0.02(-0.21%)
Sep 18, 2017 9.330 9.350 9.240 9.350 84,363 +0.00(+0.00%)
Sep 15, 2017 9.110 9.350 9.100 9.350 96,251 +0.18(+1.96%)
Sep 14, 2017 9.300 9.330 9.100 9.170 58,306 -0.12(-1.29%)
Sep 13, 2017 9.110 9.300 9.110 9.290 102,736 +0.19(+2.09%)
Sep 12, 2017 8.920 9.150 8.770 9.100 96,906 +0.18(+2.02%)
Sep 11, 2017 8.920 9.010 8.260 8.920 235,704 -0.10(-1.11%)
Sep 08, 2017 8.670 9.380 8.670 9.020 308,338 -0.06(-0.66%)
Sep 07, 2017 9.980 9.980 8.800 9.080 583,234 -1.00(-9.92%)
Sep 06, 2017 9.840 10.44 9.720 10.08 258,505 +0.14(+1.41%)
Sep 05, 2017 10.00 10.00 9.460 9.940 211,946 +0.21(+2.16%)
Sep 01, 2017 9.370 9.790 9.360 9.730 440,995 +0.53(+5.76%)
Aug 31, 2017 8.930 9.300 8.830 9.200 391,130 +0.43(+4.90%)
Aug 30, 2017 8.790 8.920 8.660 8.770 48,323 -0.08(-0.90%)
Aug 29, 2017 8.740 8.890 8.700 8.850 46,340 +0.12(+1.37%)
Aug 28, 2017 8.780 8.970 8.680 8.730 65,309 -0.12(-1.36%)
Aug 25, 2017 8.760 8.880 8.670 8.850 100,029 +0.04(+0.45%)
Aug 24, 2017 8.750 8.900 8.750 8.810 104,874 +0.07(+0.80%)
Aug 23, 2017 8.650 8.920 8.580 8.740 123,629 +0.18(+2.10%)
Aug 22, 2017 8.900 9.100 8.560 8.560 435,921 -0.28(-3.17%)
Aug 21, 2017 8.020 8.870 8.020 8.840 490,037 +0.88(+11.06%)
Aug 18, 2017 7.850 7.970 7.850 7.960 28,530 -0.01(-0.13%)
Aug 17, 2017 7.920 7.970 7.840 7.970 52,020 -0.01(-0.13%)
Aug 16, 2017 7.950 7.980 7.920 7.980 11,482 -0.01(-0.13%)
Aug 15, 2017 7.980 8.000 7.860 7.990 40,211 -0.01(-0.12%)
Aug 14, 2017 7.700 8.000 7.700 8.000 62,063 +0.26(+3.36%)
Aug 11, 2017 7.650 7.750 7.650 7.740 22,790 +0.01(+0.13%)
Aug 10, 2017 7.600 7.760 7.600 7.730 121,367 +0.04(+0.52%)
Aug 09, 2017 7.750 7.790 7.660 7.690 52,615 -0.08(-1.03%)
Aug 08, 2017 7.720 7.850 7.690 7.770 79,114 +0.03(+0.39%)
Aug 04, 2017 7.740 7.850 7.710 7.740 33,754 -0.06(-0.77%)
Aug 03, 2017 7.720 7.850 7.700 7.800 170,758 +0.05(+0.65%)
Aug 02, 2017 7.750 7.830 7.670 7.750 41,042 -0.05(-0.64%)
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.