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 (%)
Nov 30, 2020 6.050 6.050 5.690 5.870 1,075,822 -0.13(-2.17%)
Nov 27, 2020 5.750 6.050 5.700 6.000 492,247 +0.29(+5.08%)
Nov 26, 2020 5.680 5.790 5.630 5.710 119,358 +0.02(+0.35%)
Nov 25, 2020 5.780 5.780 5.430 5.690 214,307 -0.04(-0.70%)
Nov 24, 2020 5.450 5.890 5.450 5.730 512,894 +0.30(+5.52%)
Nov 23, 2020 5.360 5.450 5.230 5.430 247,976 +0.13(+2.45%)
Nov 20, 2020 5.410 5.530 5.250 5.300 203,339 -0.15(-2.75%)
Nov 19, 2020 5.580 5.700 5.380 5.450 347,605 -0.09(-1.62%)
Nov 18, 2020 5.480 5.660 5.430 5.540 356,862 +0.15(+2.78%)
Nov 17, 2020 5.420 5.470 5.210 5.390 377,373 +0.01(+0.19%)
Nov 16, 2020 5.170 5.510 5.170 5.380 712,187 +0.26(+5.08%)
Nov 13, 2020 4.900 5.190 4.870 5.120 405,219 +0.25(+5.13%)
Nov 12, 2020 5.030 5.030 4.830 4.870 127,386 -0.16(-3.18%)
Nov 11, 2020 5.150 5.290 4.950 5.030 228,992 -0.10(-1.95%)
Nov 10, 2020 5.190 5.300 5.010 5.130 378,661 -0.04(-0.77%)
Nov 09, 2020 4.950 5.210 4.850 5.170 1,423,210 +0.47(+10.00%)
Nov 06, 2020 4.720 4.780 4.690 4.700 41,286 -0.05(-1.05%)
Nov 05, 2020 4.770 4.790 4.700 4.750 108,091 +0.03(+0.64%)
Nov 04, 2020 4.760 4.790 4.550 4.720 90,544 -0.02(-0.42%)
Nov 03, 2020 4.730 4.840 4.720 4.740 397,684 +0.02(+0.42%)
Nov 02, 2020 4.600 4.780 4.570 4.720 137,726 +0.07(+1.51%)
Oct 30, 2020 4.700 4.800 4.580 4.650 290,027 -0.14(-2.92%)
Oct 29, 2020 4.760 4.860 4.760 4.790 63,526 +0.01(+0.21%)
Oct 28, 2020 4.840 4.840 4.750 4.780 153,669 -0.06(-1.24%)
Oct 27, 2020 4.850 4.900 4.830 4.840 412,352 -0.05(-1.02%)
Oct 26, 2020 4.950 4.970 4.830 4.890 242,308 -0.05(-1.01%)
Oct 23, 2020 4.900 5.030 4.900 4.940 290,602 +0.04(+0.82%)
Oct 22, 2020 4.850 4.920 4.850 4.900 140,836 +0.05(+1.03%)
Oct 21, 2020 4.870 4.900 4.850 4.850 134,160 -0.02(-0.41%)
Oct 20, 2020 4.890 4.980 4.870 4.870 240,013 -0.03(-0.61%)
Oct 19, 2020 4.910 4.940 4.870 4.900 196,903 -0.01(-0.20%)
Oct 16, 2020 4.820 4.910 4.820 4.910 232,191 +0.05(+1.03%)
Oct 15, 2020 4.840 4.880 4.820 4.860 542,883 +0.00(+0.00%)
Oct 14, 2020 4.820 4.890 4.770 4.860 963,110 +0.03(+0.62%)
Oct 13, 2020 4.910 4.980 4.600 4.830 2,421,177 +1.00(+26.11%)
Oct 09, 2020 3.830 3.830 3.830 0 +0.03(+0.79%)
Oct 08, 2020 3.720 3.800 3.650 3.800 103,431 +0.15(+4.11%)
Oct 07, 2020 3.670 3.750 3.560 3.650 111,990 +0.00(+0.00%)
Oct 06, 2020 3.800 3.800 3.620 3.650 74,391 -0.10(-2.67%)
Oct 05, 2020 3.950 3.950 3.640 3.750 216,404 -0.07(-1.83%)
Oct 02, 2020 3.800 3.880 3.800 3.820 81,343 -0.06(-1.55%)
Oct 01, 2020 3.900 3.910 3.800 3.880 100,030 -0.01(-0.26%)
Sep 30, 2020 3.920 3.980 3.820 3.890 112,439 -0.04(-1.02%)
Sep 29, 2020 4.060 4.060 3.850 3.930 65,769 -0.09(-2.24%)
Sep 28, 2020 4.080 4.140 4.000 4.020 63,132 +0.03(+0.75%)
Sep 25, 2020 4.260 4.260 3.890 3.990 112,494 -0.14(-3.39%)
Sep 24, 2020 3.960 4.330 3.810 4.130 142,756 +0.21(+5.36%)
Sep 23, 2020 3.990 4.070 3.830 3.920 148,495 -0.04(-1.01%)
Sep 22, 2020 4.150 4.150 3.800 3.960 365,223 -0.19(-4.58%)
Sep 21, 2020 4.400 4.400 4.110 4.150 100,602 -0.25(-5.68%)
Sep 18, 2020 4.280 4.540 4.280 4.400 285,084 -0.03(-0.68%)
Sep 17, 2020 4.520 4.520 4.400 4.430 109,114 -0.13(-2.85%)
Sep 16, 2020 4.580 4.610 4.530 4.560 84,753 -0.05(-1.08%)
Sep 15, 2020 4.740 4.740 4.520 4.610 135,925 -0.09(-1.91%)
Sep 14, 2020 4.800 4.800 4.700 4.700 74,271 -0.10(-2.08%)
Sep 11, 2020 5.000 5.000 4.650 4.800 246,028 -0.16(-3.23%)
Sep 10, 2020 5.090 5.130 4.950 4.960 131,941 -0.09(-1.78%)
Sep 09, 2020 5.120 5.140 5.050 5.050 57,923 -0.06(-1.17%)
Sep 08, 2020 5.160 5.160 5.100 5.110 41,697 -0.02(-0.39%)
Sep 04, 2020 5.130 5.130 5.130 0 -0.01(-0.19%)
Sep 03, 2020 5.200 5.220 5.110 5.140 91,140 -0.07(-1.34%)
Sep 02, 2020 5.190 5.250 5.150 5.210 52,484 +0.00(+0.00%)
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.