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 )

3.470 -0.070 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 10.66 10.66 10.01 10.10 147,243 -0.36(-3.44%)
Apr 29, 2020 10.12 10.89 10.09 10.46 169,822 +0.47(+4.70%)
Apr 28, 2020 10.06 10.13 9.960 9.990 92,433 +0.03(+0.30%)
Apr 27, 2020 10.00 10.17 9.880 9.960 89,885 -0.06(-0.60%)
Apr 24, 2020 10.15 10.25 9.820 10.02 86,590 -0.13(-1.28%)
Apr 23, 2020 10.45 10.52 9.910 10.15 131,220 +0.02(+0.20%)
Apr 22, 2020 9.750 10.14 9.620 10.13 113,991 +0.54(+5.63%)
Apr 21, 2020 9.750 9.750 9.230 9.590 113,000 +0.15(+1.59%)
Apr 20, 2020 8.860 9.630 8.840 9.440 185,671 +0.58(+6.55%)
Apr 17, 2020 8.940 8.940 8.500 8.860 111,044 +0.49(+5.85%)
Apr 16, 2020 8.550 8.760 8.210 8.370 91,355 -0.08(-0.95%)
Apr 15, 2020 8.750 8.750 8.300 8.450 86,787 -0.41(-4.63%)
Apr 14, 2020 8.870 9.020 8.650 8.860 102,672 +0.00(+0.00%)
Apr 13, 2020 9.240 9.240 8.620 8.860 86,183 +0.09(+1.03%)
Apr 09, 2020 8.770 8.770 8.770 0 +0.45(+5.41%)
Apr 08, 2020 7.770 8.490 7.770 8.320 138,960 +0.42(+5.32%)
Apr 07, 2020 8.120 8.170 7.630 7.900 93,212 +0.51(+6.90%)
Apr 06, 2020 7.020 7.550 6.950 7.390 168,045 +0.48(+6.95%)
Apr 03, 2020 7.350 7.350 6.660 6.910 274,750 -0.40(-5.47%)
Apr 02, 2020 7.660 7.770 7.100 7.310 131,601 -0.19(-2.53%)
Apr 01, 2020 8.170 8.250 7.020 7.500 304,966 -1.03(-12.08%)
Mar 31, 2020 8.530 8.830 8.500 8.530 157,996 -0.22(-2.51%)
Mar 30, 2020 8.490 9.160 8.380 8.750 242,727 -0.74(-7.80%)
Mar 27, 2020 8.910 9.680 8.510 9.490 183,355 +0.51(+5.68%)
Mar 26, 2020 8.980 9.820 8.750 8.980 204,756 +0.52(+6.15%)
Mar 25, 2020 8.260 8.790 7.740 8.460 299,913 +0.70(+9.02%)
Mar 24, 2020 7.190 7.820 6.680 7.760 369,108 +1.10(+16.52%)
Mar 23, 2020 7.050 7.470 6.070 6.660 115,741 -0.25(-3.62%)
Mar 20, 2020 6.940 7.920 6.520 6.910 304,471 +0.18(+2.67%)
Mar 19, 2020 5.340 7.030 5.260 6.730 322,706 +0.85(+14.46%)
Mar 18, 2020 5.500 5.900 4.680 5.880 437,951 -0.13(-2.16%)
Mar 17, 2020 6.450 6.950 5.310 6.010 560,918 -0.49(-7.54%)
Mar 16, 2020 10.08 10.09 6.430 6.500 418,037 -4.70(-41.96%)
Mar 13, 2020 11.05 12.47 10.51 11.20 260,621 +0.61(+5.76%)
Mar 12, 2020 10.28 11.36 9.770 10.59 426,811 -2.16(-16.94%)
Mar 11, 2020 12.84 12.94 12.29 12.75 278,955 -0.07(-0.55%)
Mar 10, 2020 14.64 14.64 12.03 12.82 210,427 -0.23(-1.76%)
Mar 09, 2020 13.76 13.98 10.99 13.05 132,472 -1.41(-9.75%)
Mar 06, 2020 14.44 14.63 14.17 14.46 149,571 -0.25(-1.70%)
Mar 05, 2020 15.00 15.00 14.70 14.71 167,659 -0.32(-2.13%)
Mar 04, 2020 15.13 15.21 14.90 15.03 45,648 +0.09(+0.60%)
Mar 03, 2020 15.02 15.10 14.86 14.94 109,938 +0.15(+1.01%)
Mar 02, 2020 14.79 14.92 14.67 14.79 106,012 -0.03(-0.20%)
Feb 28, 2020 15.00 15.00 13.94 14.82 190,700 -0.46(-3.01%)
Feb 27, 2020 15.54 15.59 14.89 15.28 111,201 -0.45(-2.86%)
Feb 26, 2020 15.86 15.87 15.67 15.73 85,371 -0.22(-1.38%)
Feb 25, 2020 15.90 16.10 15.66 15.95 114,753 -0.04(-0.25%)
Feb 24, 2020 16.01 16.13 15.85 15.99 55,437 -0.06(-0.37%)
Feb 21, 2020 16.08 16.11 16.01 16.05 50,327 -0.02(-0.12%)
Feb 20, 2020 16.10 16.12 16.06 16.07 27,567 -0.03(-0.19%)
Feb 19, 2020 16.30 16.30 16.08 16.10 62,365 +0.01(+0.06%)
Feb 18, 2020 16.11 16.21 16.09 16.09 20,030 -0.09(-0.56%)
Feb 14, 2020 16.18 16.18 16.18 0 +0.10(+0.62%)
Feb 13, 2020 16.25 16.27 16.07 16.08 45,025 -0.19(-1.17%)
Feb 12, 2020 16.14 16.27 16.14 16.27 21,691 +0.14(+0.87%)
Feb 11, 2020 16.19 16.32 16.06 16.13 49,950 -0.04(-0.25%)
Feb 10, 2020 16.14 16.24 16.13 16.17 14,989 +0.03(+0.19%)
Feb 07, 2020 16.20 16.25 16.14 16.14 34,639 -0.09(-0.55%)
Feb 06, 2020 16.00 16.23 16.00 16.23 44,582 +0.20(+1.25%)
Feb 05, 2020 16.20 16.23 15.89 16.03 89,709 -0.12(-0.74%)
Feb 04, 2020 16.12 16.20 16.12 16.15 22,029 -0.02(-0.12%)
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.