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 )

3.270 +0.020 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 29, 2016 8.360 8.390 8.300 8.330 5,374 -0.03(-0.36%)
Apr 28, 2016 8.290 8.490 8.290 8.360 12,898 -0.09(-1.07%)
Apr 27, 2016 8.050 8.450 8.050 8.450 27,554 +0.26(+3.17%)
Apr 26, 2016 8.160 8.260 8.130 8.190 18,680 +0.02(+0.24%)
Apr 25, 2016 8.340 8.340 8.040 8.170 19,815 -0.26(-3.08%)
Apr 22, 2016 8.410 8.580 8.410 8.430 34,520 -0.07(-0.82%)
Apr 21, 2016 8.330 8.590 8.330 8.500 44,033 +0.08(+0.95%)
Apr 20, 2016 8.380 8.490 8.310 8.420 46,040 -0.05(-0.59%)
Apr 19, 2016 8.400 8.590 8.370 8.470 72,645 +0.08(+0.95%)
Apr 18, 2016 8.210 8.470 8.210 8.390 36,269 +0.09(+1.08%)
Apr 15, 2016 8.050 8.320 8.050 8.300 48,383 +0.04(+0.48%)
Apr 14, 2016 8.020 8.380 8.020 8.260 62,035 +0.24(+2.99%)
Apr 13, 2016 8.000 8.100 7.870 8.020 57,740 -0.03(-0.37%)
Apr 12, 2016 8.040 8.100 7.960 8.050 60,919 -0.06(-0.74%)
Apr 11, 2016 8.010 8.250 7.960 8.110 40,969 -0.16(-1.93%)
Apr 08, 2016 8.170 8.300 8.060 8.270 34,678 +0.01(+0.12%)
Apr 07, 2016 7.990 8.260 7.850 8.260 105,464 +0.28(+3.51%)
Apr 06, 2016 7.640 7.990 7.640 7.980 36,161 +0.26(+3.37%)
Apr 05, 2016 7.860 7.860 7.650 7.720 12,096 -0.16(-2.03%)
Apr 04, 2016 7.840 7.900 7.800 7.880 23,821 +0.00(+0.00%)
Apr 01, 2016 7.650 7.900 7.650 7.880 28,679 +0.11(+1.42%)
Mar 31, 2016 7.770 7.800 7.600 7.770 21,015 -0.01(-0.13%)
Mar 30, 2016 7.750 7.820 7.580 7.780 41,329 -0.03(-0.38%)
Mar 29, 2016 7.470 7.820 7.470 7.810 24,490 +0.31(+4.13%)
Mar 28, 2016 7.670 7.690 7.500 7.500 13,031 -0.08(-1.06%)
Mar 24, 2016 7.580 7.580 7.580 0 -0.08(-1.04%)
Mar 23, 2016 7.510 7.670 7.500 7.660 17,394 +0.14(+1.86%)
Mar 22, 2016 7.460 7.630 7.460 7.520 71,327 -0.20(-2.59%)
Mar 21, 2016 7.540 7.900 7.530 7.720 48,291 -0.01(-0.13%)
Mar 18, 2016 7.880 7.890 7.500 7.730 85,577 +0.03(+0.39%)
Mar 17, 2016 7.630 7.750 7.600 7.700 35,896 -0.02(-0.26%)
Mar 16, 2016 7.900 7.900 7.600 7.720 101,414 -0.18(-2.28%)
Mar 15, 2016 7.790 7.900 7.760 7.900 43,360 +0.10(+1.28%)
Mar 14, 2016 7.760 7.950 7.630 7.800 71,636 +0.01(+0.13%)
Mar 11, 2016 7.180 7.870 7.180 7.790 112,081 +0.00(+0.00%)
Mar 10, 2016 7.270 7.920 6.370 7.790 374,906 -0.24(-2.99%)
Mar 09, 2016 7.860 8.080 7.830 8.030 56,971 -0.11(-1.35%)
Mar 08, 2016 8.270 8.270 8.050 8.140 18,705 -0.09(-1.09%)
Mar 07, 2016 8.080 8.240 8.000 8.230 32,375 +0.21(+2.62%)
Mar 04, 2016 8.020 8.100 7.960 8.020 38,150 -0.08(-0.99%)
Mar 03, 2016 8.280 8.340 8.000 8.100 76,185 -0.36(-4.26%)
Mar 02, 2016 8.180 8.460 8.070 8.460 18,970 +0.06(+0.71%)
Mar 01, 2016 8.440 8.500 8.120 8.400 48,852 -0.02(-0.24%)
Feb 29, 2016 8.440 8.500 8.410 8.420 31,083 +0.18(+2.18%)
Feb 26, 2016 8.040 8.260 8.040 8.240 76,960 +0.29(+3.65%)
Feb 25, 2016 7.810 8.010 7.790 7.950 100,955 +0.25(+3.25%)
Feb 24, 2016 7.740 7.800 7.690 7.700 57,713 -0.09(-1.16%)
Feb 23, 2016 7.630 7.800 7.600 7.790 58,235 +0.03(+0.39%)
Feb 22, 2016 7.620 7.780 7.620 7.760 36,064 +0.10(+1.31%)
Feb 19, 2016 7.740 7.740 7.550 7.660 19,639 -0.11(-1.42%)
Feb 18, 2016 7.690 7.800 7.550 7.770 32,472 +0.07(+0.91%)
Feb 17, 2016 7.560 7.740 7.540 7.700 25,392 +0.14(+1.85%)
Feb 16, 2016 7.650 7.800 7.420 7.560 32,927 -0.14(-1.82%)
Feb 12, 2016 7.700 7.700 7.700 0 +0.10(+1.32%)
Feb 11, 2016 7.260 7.600 7.260 7.600 80,922 -0.01(-0.13%)
Feb 10, 2016 7.490 7.650 7.430 7.610 146,916 +0.18(+2.42%)
Feb 09, 2016 7.150 7.480 7.070 7.430 47,843 +0.14(+1.92%)
Feb 08, 2016 7.190 7.290 7.000 7.290 178,852 +0.09(+1.25%)
Feb 05, 2016 7.000 7.200 6.960 7.200 180,818 +0.15(+2.13%)
Feb 04, 2016 6.940 7.100 6.930 7.050 52,479 -0.11(-1.54%)
Feb 03, 2016 7.000 7.200 7.000 7.160 24,725 +0.02(+0.28%)
Feb 02, 2016 7.090 7.150 6.860 7.140 172,597 -0.14(-1.92%)
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.