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 (%)
Jun 30, 2023 4.930 0 -0.14(-2.76%)
Jun 29, 2023 5.000 5.150 4.950 5.070 96,902 +0.02(+0.40%)
Jun 28, 2023 4.850 5.060 4.800 5.050 312,459 +0.20(+4.12%)
Jun 27, 2023 4.700 4.860 4.700 4.850 112,281 +0.11(+2.32%)
Jun 26, 2023 4.570 4.760 4.550 4.740 103,468 +0.14(+3.04%)
Jun 23, 2023 4.600 4.650 4.540 4.600 43,416 -0.09(-1.92%)
Jun 22, 2023 4.700 4.720 4.580 4.690 35,677 -0.01(-0.21%)
Jun 21, 2023 4.640 4.770 4.600 4.700 78,663 -0.03(-0.63%)
Jun 20, 2023 4.760 4.780 4.650 4.730 77,261 -0.06(-1.25%)
Jun 19, 2023 4.780 4.820 4.750 4.790 12,573 -0.03(-0.62%)
Jun 16, 2023 4.870 4.920 4.700 4.820 112,965 -0.12(-2.43%)
Jun 15, 2023 4.890 4.970 4.890 4.940 68,246 -0.02(-0.40%)
Jun 14, 2023 4.910 5.020 4.860 4.960 127,424 +0.01(+0.20%)
Jun 13, 2023 4.920 5.000 4.890 4.950 184,003 +0.07(+1.43%)
Jun 12, 2023 4.770 4.950 4.750 4.880 207,160 +0.16(+3.39%)
Jun 09, 2023 4.540 4.880 4.540 4.720 244,263 +0.23(+5.12%)
Jun 08, 2023 4.620 4.740 4.210 4.490 251,384 +0.07(+1.58%)
Jun 07, 2023 4.800 4.920 4.350 4.420 345,152 -0.41(-8.49%)
Jun 06, 2023 4.640 4.940 4.620 4.830 303,671 +0.19(+4.09%)
Jun 05, 2023 4.640 4.640 4.500 4.640 107,691 +0.11(+2.43%)
Jun 02, 2023 4.430 4.660 4.430 4.530 107,791 +0.12(+2.72%)
Jun 01, 2023 4.140 4.480 4.140 4.410 176,148 +0.24(+5.76%)
May 31, 2023 4.150 4.190 4.100 4.170 73,365 +0.04(+0.97%)
May 30, 2023 4.090 4.240 4.040 4.130 186,988 +0.07(+1.72%)
May 29, 2023 4.020 4.080 3.980 4.060 63,691 +0.12(+3.05%)
May 26, 2023 3.820 4.090 3.820 3.940 147,294 +0.12(+3.14%)
May 25, 2023 3.710 3.820 3.690 3.820 111,512 +0.11(+2.96%)
May 24, 2023 3.650 3.720 3.620 3.710 49,996 +0.02(+0.54%)
May 23, 2023 3.650 3.720 3.640 3.690 33,667 +0.03(+0.82%)
May 19, 2023 3.660 0 -0.03(-0.81%)
May 18, 2023 3.730 3.740 3.670 3.690 41,458 -0.02(-0.54%)
May 17, 2023 3.630 3.750 3.610 3.710 84,711 +0.10(+2.77%)
May 16, 2023 3.600 3.650 3.560 3.610 29,650 +0.00(+0.00%)
May 15, 2023 3.600 3.740 3.550 3.610 111,615 +0.03(+0.84%)
May 12, 2023 3.580 3.630 3.550 3.580 45,467 +0.06(+1.70%)
May 11, 2023 3.570 3.570 3.490 3.520 33,512 +0.00(+0.00%)
May 10, 2023 3.600 3.650 3.510 3.520 105,691 -0.07(-1.95%)
May 09, 2023 3.340 3.650 3.340 3.590 208,821 +0.23(+6.85%)
May 08, 2023 3.250 3.370 3.250 3.360 31,518 +0.08(+2.44%)
May 05, 2023 3.250 3.350 3.250 3.280 72,941 +0.09(+2.82%)
May 04, 2023 3.170 3.220 3.170 3.190 26,611 -0.02(-0.62%)
May 03, 2023 3.220 3.270 3.200 3.210 44,342 +0.03(+0.94%)
May 02, 2023 3.220 3.220 3.170 3.180 25,134 +0.00(+0.00%)
May 01, 2023 3.190 3.220 3.180 3.180 11,436 +0.00(+0.00%)
Apr 28, 2023 3.170 3.210 3.170 3.180 11,618 +0.00(+0.00%)
Apr 27, 2023 3.160 3.200 3.160 3.180 17,925 +0.01(+0.32%)
Apr 26, 2023 3.150 3.220 3.150 3.170 2,997 -0.02(-0.63%)
Apr 25, 2023 3.170 3.220 3.150 3.190 16,829 +0.01(+0.31%)
Apr 24, 2023 3.210 3.230 3.120 3.180 33,639 -0.01(-0.31%)
Apr 21, 2023 3.190 3.220 3.190 3.190 4,187 -0.06(-1.85%)
Apr 20, 2023 3.230 3.270 3.190 3.250 39,768 +0.05(+1.56%)
Apr 19, 2023 3.200 3.240 3.180 3.200 11,940 +0.00(+0.00%)
Apr 18, 2023 3.210 3.260 3.200 3.200 15,118 -0.06(-1.84%)
Apr 17, 2023 3.200 3.260 3.190 3.260 11,806 -0.01(-0.31%)
Apr 14, 2023 3.250 3.270 3.170 3.270 31,709 +0.04(+1.24%)
Apr 13, 2023 3.180 3.230 3.170 3.230 18,989 +0.03(+0.94%)
Apr 12, 2023 3.220 3.220 3.160 3.200 22,433 +0.00(+0.00%)
Apr 11, 2023 3.150 3.200 3.150 3.200 6,151 +0.01(+0.31%)
Apr 10, 2023 3.160 3.200 3.140 3.190 13,174 +0.03(+0.95%)
Apr 06, 2023 3.160 0 +0.00(+0.00%)
Apr 05, 2023 3.190 3.190 3.150 3.160 40,073 -0.06(-1.86%)
Apr 04, 2023 3.240 3.240 3.200 3.220 5,582 -0.01(-0.31%)
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.