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 (%)
May 31, 2022 4.260 4.260 4.100 4.110 86,786 -0.19(-4.42%)
May 30, 2022 4.240 4.300 4.190 4.300 41,236 +0.08(+1.90%)
May 27, 2022 4.260 4.340 4.160 4.220 44,850 +0.00(+0.00%)
May 26, 2022 4.170 4.260 4.130 4.220 210,239 +0.09(+2.18%)
May 25, 2022 4.130 4.170 4.100 4.130 70,294 -0.02(-0.48%)
May 24, 2022 4.220 4.220 4.100 4.150 32,519 -0.09(-2.12%)
May 20, 2022 4.240 0 -0.06(-1.40%)
May 19, 2022 4.230 4.370 4.230 4.300 44,098 +0.02(+0.47%)
May 18, 2022 4.310 4.370 4.220 4.280 37,785 -0.10(-2.28%)
May 17, 2022 4.220 4.460 4.210 4.380 161,835 +0.21(+5.04%)
May 16, 2022 4.220 4.240 4.130 4.170 29,753 +0.02(+0.48%)
May 13, 2022 4.110 4.180 4.060 4.150 55,901 +0.14(+3.49%)
May 12, 2022 4.060 4.180 4.010 4.010 132,704 -0.06(-1.47%)
May 11, 2022 4.170 4.240 4.060 4.070 144,940 -0.04(-0.97%)
May 10, 2022 4.130 4.300 4.070 4.110 94,470 -0.06(-1.44%)
May 09, 2022 4.320 4.350 4.140 4.170 166,772 -0.25(-5.66%)
May 06, 2022 4.410 4.510 4.320 4.420 63,048 +0.04(+0.91%)
May 05, 2022 4.480 4.490 4.350 4.380 72,312 -0.10(-2.23%)
May 04, 2022 4.560 4.610 4.420 4.480 104,134 -0.08(-1.75%)
May 03, 2022 4.500 4.570 4.480 4.560 24,655 +0.08(+1.79%)
May 02, 2022 4.510 4.540 4.410 4.480 84,877 -0.02(-0.44%)
Apr 29, 2022 4.570 4.640 4.500 4.500 96,132 -0.07(-1.53%)
Apr 28, 2022 4.640 4.640 4.550 4.570 97,763 +0.00(+0.00%)
Apr 27, 2022 4.600 4.660 4.560 4.570 45,913 +0.00(+0.00%)
Apr 26, 2022 4.770 4.770 4.560 4.570 134,441 -0.20(-4.19%)
Apr 25, 2022 4.730 4.810 4.600 4.770 303,572 +0.03(+0.63%)
Apr 22, 2022 4.920 4.930 4.730 4.740 159,837 -0.17(-3.46%)
Apr 21, 2022 5.000 5.110 4.910 4.910 278,391 -0.01(-0.20%)
Apr 20, 2022 4.990 5.040 4.920 4.920 154,797 -0.03(-0.61%)
Apr 19, 2022 4.880 4.990 4.880 4.950 136,118 +0.08(+1.64%)
Apr 18, 2022 5.020 5.040 4.820 4.870 179,650 -0.14(-2.79%)
Apr 14, 2022 5.010 0 -0.03(-0.60%)
Apr 13, 2022 4.950 5.070 4.890 5.040 246,672 +0.15(+3.07%)
Apr 12, 2022 4.950 4.970 4.830 4.890 117,367 -0.02(-0.41%)
Apr 11, 2022 4.830 4.990 4.710 4.910 182,005 +0.09(+1.87%)
Apr 08, 2022 4.850 4.900 4.770 4.820 143,027 -0.02(-0.41%)
Apr 07, 2022 4.910 4.940 4.810 4.840 197,536 -0.16(-3.20%)
Apr 06, 2022 4.980 5.010 4.870 5.000 159,451 -0.07(-1.38%)
Apr 05, 2022 5.110 5.150 4.990 5.070 122,206 -0.04(-0.78%)
Apr 04, 2022 5.090 5.130 5.030 5.110 173,652 +0.00(+0.00%)
Apr 01, 2022 5.120 5.140 5.010 5.110 113,046 +0.02(+0.39%)
Mar 31, 2022 5.180 5.190 5.080 5.090 103,221 -0.13(-2.49%)
Mar 30, 2022 5.220 5.280 5.150 5.220 117,824 -0.04(-0.76%)
Mar 29, 2022 5.130 5.290 5.110 5.260 351,252 +0.18(+3.54%)
Mar 28, 2022 5.070 5.120 5.050 5.080 63,769 -0.02(-0.39%)
Mar 25, 2022 5.080 5.110 5.020 5.100 113,562 -0.03(-0.58%)
Mar 24, 2022 5.150 5.160 5.040 5.130 180,462 -0.02(-0.39%)
Mar 23, 2022 5.230 5.290 5.100 5.150 186,973 -0.12(-2.28%)
Mar 22, 2022 5.210 5.330 5.130 5.270 330,851 +0.12(+2.33%)
Mar 21, 2022 5.100 5.170 4.970 5.150 315,990 -0.04(-0.77%)
Mar 18, 2022 5.190 5.410 4.860 5.190 1,276,252 -0.05(-0.95%)
Mar 17, 2022 5.060 5.240 4.920 5.240 444,047 +0.20(+3.97%)
Mar 16, 2022 4.740 5.050 4.690 5.040 397,270 +0.36(+7.69%)
Mar 15, 2022 4.640 4.720 4.560 4.680 131,842 +0.10(+2.18%)
Mar 14, 2022 4.640 4.720 4.520 4.580 145,337 -0.04(-0.87%)
Mar 11, 2022 4.670 4.670 4.540 4.620 98,078 -0.03(-0.65%)
Mar 10, 2022 4.600 4.670 4.440 4.650 212,927 +0.02(+0.43%)
Mar 09, 2022 4.660 4.790 4.550 4.630 114,434 +0.12(+2.66%)
Mar 08, 2022 4.240 4.560 4.170 4.510 212,784 +0.26(+6.12%)
Mar 07, 2022 4.590 4.590 4.220 4.250 309,750 -0.39(-8.41%)
Mar 04, 2022 4.630 4.720 4.520 4.640 194,852 -0.08(-1.69%)
Mar 03, 2022 4.880 4.880 4.660 4.720 167,279 -0.11(-2.28%)
Mar 02, 2022 4.790 4.970 4.760 4.830 180,169 +0.08(+1.68%)
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.