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 17, 2024 3.220 3.310 3.220 3.270 17,044 +0.02(+0.62%)
May 16, 2024 3.270 3.310 3.240 3.250 18,098 -0.01(-0.31%)
May 15, 2024 3.320 3.320 3.250 3.260 14,471 +0.01(+0.31%)
May 14, 2024 3.250 3.330 3.200 3.250 48,817 -0.05(-1.52%)
May 13, 2024 3.380 3.430 3.260 3.300 104,554 -0.13(-3.79%)
May 10, 2024 3.450 3.530 3.360 3.430 95,288 -0.10(-2.83%)
May 09, 2024 3.480 3.590 3.480 3.530 14,739 +0.03(+0.86%)
May 08, 2024 3.460 3.500 3.450 3.500 15,778 +0.04(+1.16%)
May 07, 2024 3.450 3.490 3.450 3.460 22,339 +0.01(+0.29%)
May 06, 2024 3.420 3.480 3.420 3.450 17,100 -0.02(-0.58%)
May 03, 2024 3.540 3.580 3.450 3.470 22,721 -0.07(-1.98%)
May 02, 2024 3.600 3.620 3.520 3.540 31,733 -0.11(-3.01%)
May 01, 2024 3.620 3.680 3.540 3.650 30,807 +0.05(+1.39%)
Apr 30, 2024 3.590 3.660 3.590 3.600 30,120 -0.05(-1.37%)
Apr 29, 2024 3.650 3.740 3.630 3.650 40,178 +0.08(+2.24%)
Apr 26, 2024 3.480 3.630 3.480 3.570 21,840 +0.10(+2.88%)
Apr 25, 2024 3.510 3.520 3.460 3.470 11,930 -0.05(-1.42%)
Apr 24, 2024 3.610 3.610 3.510 3.520 14,820 -0.02(-0.56%)
Apr 23, 2024 3.420 3.570 3.420 3.540 18,637 +0.11(+3.21%)
Apr 22, 2024 3.420 3.480 3.410 3.430 22,353 +0.04(+1.18%)
Apr 19, 2024 3.370 3.450 3.370 3.390 25,519 +0.01(+0.30%)
Apr 18, 2024 3.360 3.430 3.360 3.380 7,223 -0.01(-0.29%)
Apr 17, 2024 3.480 3.490 3.370 3.390 17,932 -0.01(-0.29%)
Apr 16, 2024 3.330 3.440 3.330 3.400 23,524 +0.02(+0.59%)
Apr 15, 2024 3.520 3.540 3.380 3.380 30,687 -0.17(-4.79%)
Apr 12, 2024 3.520 3.580 3.520 3.550 20,018 +0.03(+0.85%)
Apr 11, 2024 3.570 3.600 3.510 3.520 16,829 -0.02(-0.56%)
Apr 10, 2024 3.620 3.620 3.520 3.540 30,594 -0.10(-2.75%)
Apr 09, 2024 3.650 3.730 3.610 3.640 20,374 +0.02(+0.55%)
Apr 08, 2024 3.710 3.710 3.620 3.620 23,972 -0.06(-1.63%)
Apr 05, 2024 3.710 3.740 3.650 3.680 44,126 +0.02(+0.55%)
Apr 04, 2024 3.760 3.820 3.650 3.660 48,563 -0.08(-2.14%)
Apr 03, 2024 3.720 3.790 3.710 3.740 42,960 +0.02(+0.54%)
Apr 02, 2024 3.790 3.830 3.720 3.720 48,498 -0.11(-2.87%)
Apr 01, 2024 3.810 3.850 3.800 3.830 29,475 +0.00(+0.00%)
Mar 28, 2024 3.830 0 -0.03(-0.78%)
Mar 27, 2024 3.940 3.940 3.860 3.860 9,928 -0.03(-0.77%)
Mar 26, 2024 3.880 3.980 3.870 3.890 61,793 -0.04(-1.02%)
Mar 25, 2024 3.980 4.040 3.930 3.930 27,825 -0.08(-2.00%)
Mar 22, 2024 3.990 4.070 3.990 4.010 14,642 -0.04(-0.99%)
Mar 21, 2024 4.110 4.120 3.990 4.050 51,532 +0.07(+1.76%)
Mar 20, 2024 3.900 4.030 3.800 3.980 98,645 +0.12(+3.11%)
Mar 19, 2024 3.820 3.930 3.780 3.860 47,540 +0.09(+2.39%)
Mar 18, 2024 3.890 3.890 3.720 3.770 78,390 -0.13(-3.33%)
Mar 15, 2024 3.870 3.980 3.870 3.900 77,484 -0.07(-1.76%)
Mar 14, 2024 4.060 4.070 3.830 3.970 208,254 -0.27(-6.37%)
Mar 13, 2024 4.140 4.250 4.140 4.240 34,032 +0.04(+0.95%)
Mar 12, 2024 4.130 4.200 4.130 4.200 27,217 +0.07(+1.69%)
Mar 11, 2024 4.060 4.140 4.050 4.130 21,002 +0.05(+1.23%)
Mar 08, 2024 4.070 4.180 4.030 4.080 42,081 -0.03(-0.73%)
Mar 07, 2024 4.060 4.130 4.060 4.110 25,000 +0.05(+1.23%)
Mar 06, 2024 4.030 4.130 4.030 4.060 34,736 +0.06(+1.50%)
Mar 05, 2024 4.130 4.130 4.000 4.000 44,737 -0.13(-3.15%)
Mar 04, 2024 4.110 4.150 4.100 4.130 29,564 -0.05(-1.20%)
Mar 01, 2024 4.220 4.260 4.150 4.180 88,731 -0.10(-2.34%)
Feb 29, 2024 4.130 4.280 4.130 4.280 16,408 +0.08(+1.90%)
Feb 28, 2024 4.200 4.280 4.120 4.200 21,578 -0.07(-1.64%)
Feb 27, 2024 4.140 4.330 4.140 4.270 54,044 +0.11(+2.64%)
Feb 26, 2024 4.110 4.180 4.110 4.160 9,477 -0.04(-0.95%)
Feb 23, 2024 4.150 4.200 4.060 4.200 33,576 +0.02(+0.48%)
Feb 22, 2024 4.110 4.180 4.110 4.180 17,829 +0.03(+0.72%)
Feb 21, 2024 4.140 4.160 4.120 4.150 50,104 -0.05(-1.19%)
Feb 20, 2024 4.100 4.200 4.100 4.200 56,038 +0.05(+1.20%)
Feb 16, 2024 4.150 0 -0.13(-3.04%)
Feb 15, 2024 4.260 4.280 4.200 4.280 33,478 +0.02(+0.47%)
Feb 14, 2024 4.180 4.300 4.180 4.260 29,004 +0.12(+2.90%)
Feb 13, 2024 4.170 4.200 4.100 4.140 36,514 -0.06(-1.43%)
Feb 12, 2024 4.300 4.330 4.200 4.200 80,616 -0.09(-2.10%)
Feb 09, 2024 4.260 4.290 4.250 4.290 12,325 +0.00(+0.00%)
Feb 08, 2024 4.300 4.320 4.210 4.290 63,790 -0.03(-0.69%)
Feb 07, 2024 4.240 4.330 4.200 4.320 58,903 +0.09(+2.13%)
Feb 06, 2024 4.130 4.250 4.130 4.230 36,535 +0.07(+1.68%)
Feb 05, 2024 4.160 4.210 3.970 4.160 94,267 +0.00(+0.00%)
Feb 02, 2024 4.140 4.200 4.140 4.160 15,347 -0.10(-2.35%)
Feb 01, 2024 4.130 4.270 4.120 4.260 30,138 +0.04(+0.95%)
Jan 31, 2024 4.140 4.220 4.110 4.220 10,330 +0.10(+2.43%)
Jan 30, 2024 4.190 4.190 4.080 4.120 11,096 -0.11(-2.60%)
Jan 29, 2024 4.180 4.250 4.180 4.230 18,755 -0.01(-0.24%)
Jan 26, 2024 4.180 4.330 4.150 4.240 69,371 +0.06(+1.44%)
Jan 25, 2024 4.020 4.180 4.000 4.180 96,724 +0.13(+3.21%)
Jan 24, 2024 4.050 4.090 4.020 4.050 7,984 +0.02(+0.50%)
Jan 23, 2024 3.990 4.030 3.980 4.030 26,063 +0.02(+0.50%)
Jan 22, 2024 4.020 4.050 3.990 4.010 15,237 -0.02(-0.50%)
Jan 19, 2024 4.000 4.130 3.980 4.030 36,383 +0.01(+0.25%)
Jan 18, 2024 3.960 4.020 3.960 4.020 10,081 +0.05(+1.26%)
Jan 17, 2024 3.930 3.970 3.930 3.970 6,912 -0.05(-1.24%)
Jan 16, 2024 3.980 4.070 3.950 4.020 44,781 +0.08(+2.03%)
Jan 15, 2024 4.050 4.050 3.940 3.940 10,200 -0.09(-2.23%)
Jan 12, 2024 4.000 4.030 3.880 4.030 73,340 +0.06(+1.51%)
Jan 11, 2024 4.040 4.040 3.910 3.970 77,571 -0.04(-1.00%)
Jan 10, 2024 4.120 4.180 3.990 4.010 38,471 -0.15(-3.61%)
Jan 09, 2024 3.980 4.180 3.970 4.160 108,974 +0.21(+5.32%)
Jan 08, 2024 3.830 3.980 3.810 3.950 76,293 +0.16(+4.22%)
Jan 05, 2024 3.710 3.850 3.710 3.790 56,310 +0.03(+0.80%)
Jan 04, 2024 3.720 3.810 3.670 3.760 29,935 +0.06(+1.62%)
Jan 03, 2024 3.740 3.780 3.660 3.700 54,327 -0.13(-3.39%)
Jan 02, 2024 3.670 3.840 3.670 3.830 77,919 +0.10(+2.68%)
Dec 29, 2023 3.730 0 -0.06(-1.58%)
Dec 28, 2023 3.650 3.830 3.620 3.790 55,753 +0.11(+2.99%)
Dec 27, 2023 3.600 3.680 3.600 3.680 59,903 +0.06(+1.66%)
Dec 22, 2023 3.620 0 +0.04(+1.12%)
Dec 21, 2023 3.570 3.640 3.510 3.580 85,973 +0.10(+2.87%)
Dec 20, 2023 3.580 3.630 3.450 3.480 62,490 -0.07(-1.97%)
Dec 19, 2023 3.460 3.620 3.460 3.550 33,166 +0.09(+2.60%)
Dec 18, 2023 3.530 3.530 3.400 3.460 52,063 -0.07(-1.98%)
Dec 15, 2023 3.620 3.670 3.460 3.530 106,121 -0.09(-2.49%)
Dec 14, 2023 3.840 3.940 3.560 3.620 208,699 -0.11(-2.95%)
Dec 13, 2023 3.840 3.840 3.640 3.730 99,297 +0.02(+0.54%)
Dec 12, 2023 3.420 3.760 3.420 3.710 119,779 +0.30(+8.80%)
Dec 11, 2023 3.520 3.530 3.330 3.410 75,651 -0.21(-5.80%)
Dec 08, 2023 3.700 3.810 3.530 3.620 93,645 -0.11(-2.95%)
Dec 07, 2023 3.590 3.800 3.570 3.730 113,042 +0.20(+5.67%)
Dec 06, 2023 3.260 3.560 3.260 3.530 85,296 +0.25(+7.62%)
Dec 05, 2023 3.250 3.280 3.230 3.280 77,912 +0.11(+3.47%)
Dec 04, 2023 3.070 3.240 3.070 3.170 126,001 +0.09(+2.92%)
Dec 01, 2023 3.070 3.080 3.050 3.080 45,810 +0.02(+0.65%)
Nov 30, 2023 3.060 3.140 3.040 3.060 17,804 +0.01(+0.33%)
Nov 29, 2023 3.090 3.130 3.050 3.050 69,695 +0.00(+0.00%)
Nov 28, 2023 3.030 3.080 3.030 3.050 40,846 +0.02(+0.66%)
Nov 27, 2023 3.100 3.100 3.010 3.030 33,300 -0.10(-3.19%)
Nov 24, 2023 3.120 3.150 3.090 3.130 14,800 +0.00(+0.00%)
Nov 23, 2023 3.120 3.140 3.100 3.130 6,051 +0.02(+0.64%)
Nov 22, 2023 3.060 3.180 3.050 3.110 22,215 +0.05(+1.63%)
Nov 21, 2023 3.110 3.110 3.050 3.060 13,564 -0.08(-2.55%)
Nov 20, 2023 3.020 3.140 3.020 3.140 15,294 +0.10(+3.29%)
Nov 17, 2023 3.060 3.070 2.990 3.040 41,420 -0.05(-1.62%)
Nov 16, 2023 3.130 3.180 3.040 3.090 58,073 -0.10(-3.13%)
Nov 15, 2023 3.180 3.250 3.170 3.190 26,687 +0.02(+0.63%)
Nov 14, 2023 3.110 3.180 3.080 3.170 23,456 +0.09(+2.92%)
Nov 13, 2023 3.150 3.150 3.070 3.080 13,080 -0.06(-1.91%)
Nov 10, 2023 3.200 3.200 3.080 3.140 29,071 -0.02(-0.63%)
Nov 09, 2023 3.370 3.370 3.150 3.160 71,321 +0.01(+0.32%)
Nov 08, 2023 3.040 3.150 3.030 3.150 42,669 +0.10(+3.28%)
Nov 07, 2023 3.080 3.090 3.030 3.050 24,146 -0.03(-0.97%)
Nov 06, 2023 3.160 3.160 3.040 3.080 81,621 -0.02(-0.65%)
Nov 03, 2023 3.080 3.150 3.070 3.100 51,324 +0.05(+1.64%)
Nov 02, 2023 3.020 3.110 3.000 3.050 46,850 +0.05(+1.67%)
Nov 01, 2023 3.000 3.010 2.950 3.000 44,288 -0.01(-0.33%)
Oct 31, 2023 3.020 3.080 3.000 3.010 52,249 -0.02(-0.66%)
Oct 30, 2023 3.100 3.100 3.010 3.030 42,789 +0.00(+0.00%)
Oct 27, 2023 3.060 3.090 3.000 3.030 37,528 -0.02(-0.66%)
Oct 26, 2023 3.190 3.190 3.050 3.050 26,052 -0.09(-2.87%)
Oct 25, 2023 3.200 3.370 3.120 3.140 29,646 -0.05(-1.57%)
Oct 24, 2023 3.160 3.200 3.120 3.190 26,764 +0.08(+2.57%)
Oct 23, 2023 3.130 3.150 3.090 3.110 21,087 -0.01(-0.32%)
Oct 20, 2023 3.190 3.190 3.030 3.120 48,937 -0.10(-3.11%)
Oct 19, 2023 3.320 3.320 3.180 3.220 94,640 -0.09(-2.72%)
Oct 18, 2023 3.350 3.350 3.270 3.310 30,324 -0.07(-2.07%)
Oct 17, 2023 3.450 3.460 3.380 3.380 28,901 -0.09(-2.59%)
Oct 16, 2023 3.430 3.510 3.380 3.470 95,340 -0.04(-1.14%)
Oct 13, 2023 3.590 3.590 3.450 3.510 40,675 -0.02(-0.57%)
Oct 12, 2023 3.610 3.650 3.530 3.530 50,669 -0.20(-5.36%)
Oct 11, 2023 3.730 3.780 3.670 3.730 32,590 -0.04(-1.06%)
Oct 10, 2023 3.720 3.780 3.710 3.770 13,093 +0.04(+1.07%)
Oct 06, 2023 3.730 0 -0.02(-0.53%)
Oct 05, 2023 3.680 3.750 3.650 3.750 15,077 +0.07(+1.90%)
Oct 04, 2023 3.700 3.730 3.660 3.680 28,764 -0.04(-1.08%)
Oct 03, 2023 3.750 3.760 3.660 3.720 39,707 -0.05(-1.33%)
Oct 02, 2023 3.900 3.930 3.760 3.770 48,148 -0.15(-3.83%)
Sep 29, 2023 3.920 4.010 3.920 3.920 16,532 -0.03(-0.76%)
Sep 28, 2023 3.900 4.020 3.900 3.950 31,506 +0.00(+0.00%)
Sep 27, 2023 3.890 3.990 3.880 3.950 21,968 +0.05(+1.28%)
Sep 26, 2023 3.990 4.010 3.890 3.900 89,416 -0.09(-2.26%)
Sep 25, 2023 4.140 4.120 3.960 3.990 50,881 -0.21(-5.00%)
Sep 22, 2023 4.250 4.250 4.140 4.200 50,958 +0.05(+1.20%)
Sep 21, 2023 4.190 4.250 4.140 4.150 41,917 -0.04(-0.95%)
Sep 20, 2023 4.230 4.330 4.130 4.190 52,867 -0.02(-0.48%)
Sep 19, 2023 4.250 4.250 4.090 4.210 36,024 -0.04(-0.94%)
Sep 18, 2023 4.320 4.320 4.150 4.250 100,031 +0.00(+0.00%)
Sep 15, 2023 4.600 4.750 4.250 4.250 588,112 -0.23(-5.13%)
Sep 14, 2023 4.320 4.490 4.210 4.480 113,355 +0.35(+8.47%)
Sep 13, 2023 4.150 4.160 4.040 4.130 44,500 +0.01(+0.24%)
Sep 12, 2023 4.090 4.200 4.090 4.120 77,021 +0.03(+0.73%)
Sep 11, 2023 4.060 4.150 4.010 4.090 42,013 +0.02(+0.49%)
Sep 08, 2023 4.020 4.160 4.020 4.070 43,312 +0.05(+1.24%)
Sep 07, 2023 4.130 4.130 3.930 4.020 64,166 -0.13(-3.13%)
Sep 06, 2023 4.440 4.480 4.060 4.150 241,918 -0.30(-6.74%)
Sep 05, 2023 4.590 4.590 4.380 4.450 73,035 -0.14(-3.05%)
Sep 01, 2023 4.590 0 +0.05(+1.10%)
Aug 31, 2023 4.500 4.680 4.500 4.540 36,259 +0.01(+0.22%)
Aug 30, 2023 4.510 4.540 4.440 4.530 23,124 +0.03(+0.67%)
Aug 29, 2023 4.310 4.500 4.310 4.500 33,263 +0.16(+3.69%)
Aug 28, 2023 4.220 4.350 4.210 4.340 28,292 +0.07(+1.64%)
Aug 25, 2023 4.400 4.400 4.220 4.270 29,702 -0.13(-2.95%)
Aug 24, 2023 4.520 4.540 4.360 4.400 26,742 -0.12(-2.65%)
Aug 23, 2023 4.320 4.580 4.320 4.520 49,080 +0.16(+3.67%)
Aug 22, 2023 4.310 4.390 4.280 4.360 47,543 +0.00(+0.00%)
Aug 21, 2023 4.400 4.410 4.250 4.360 73,590 -0.11(-2.46%)
Aug 18, 2023 4.540 4.630 4.430 4.470 40,307 -0.10(-2.19%)
Aug 17, 2023 4.540 4.600 4.530 4.570 28,522 +0.00(+0.00%)
Aug 16, 2023 4.670 4.690 4.550 4.570 19,317 -0.09(-1.93%)
Aug 15, 2023 4.580 4.670 4.540 4.660 44,730 -0.02(-0.43%)
Aug 14, 2023 4.890 4.890 4.640 4.680 61,548 -0.12(-2.50%)
Aug 11, 2023 4.510 4.800 4.510 4.800 38,290 +0.27(+5.96%)
Aug 10, 2023 4.600 4.620 4.500 4.530 32,927 -0.06(-1.31%)
Aug 09, 2023 4.610 4.610 4.500 4.590 37,699 +0.02(+0.44%)
Aug 08, 2023 4.560 4.710 4.500 4.570 76,921 -0.09(-1.93%)
Aug 04, 2023 4.660 0 +0.00(+0.00%)
Aug 03, 2023 4.730 4.730 4.600 4.660 32,927 -0.10(-2.10%)
Aug 02, 2023 4.630 4.800 4.630 4.760 46,834 +0.01(+0.21%)
Aug 01, 2023 4.800 4.820 4.690 4.750 62,534 -0.07(-1.45%)
Jul 31, 2023 4.810 4.860 4.790 4.820 33,798 -0.05(-1.03%)
Jul 28, 2023 4.760 4.880 4.760 4.870 20,380 +0.13(+2.74%)
Jul 27, 2023 4.930 4.940 4.720 4.740 43,688 -0.20(-4.05%)
Jul 26, 2023 4.880 4.940 4.870 4.940 19,188 +0.02(+0.41%)
Jul 25, 2023 4.890 4.950 4.880 4.920 21,357 +0.01(+0.20%)
Jul 24, 2023 4.940 4.970 4.890 4.910 25,923 -0.03(-0.61%)
Jul 21, 2023 4.930 4.980 4.880 4.940 64,436 +0.03(+0.61%)
Jul 20, 2023 4.900 5.020 4.880 4.910 48,517 -0.07(-1.41%)
Jul 19, 2023 4.880 4.990 4.870 4.980 68,683 +0.05(+1.01%)
Jul 18, 2023 4.890 4.960 4.880 4.930 16,118 -0.05(-1.00%)
Jul 17, 2023 4.840 4.990 4.780 4.980 73,482 +0.12(+2.47%)
Jul 14, 2023 4.940 4.950 4.820 4.860 84,458 -0.09(-1.82%)
Jul 13, 2023 4.860 5.020 4.820 4.950 64,007 +0.09(+1.85%)
Jul 12, 2023 4.990 4.990 4.860 4.860 102,204 -0.15(-2.99%)
Jul 11, 2023 5.070 5.100 5.000 5.010 77,152 -0.08(-1.57%)
Jul 10, 2023 5.060 5.140 5.050 5.090 67,898 -0.02(-0.39%)
Jul 07, 2023 5.060 5.150 5.050 5.110 87,712 +0.03(+0.59%)
Jul 06, 2023 5.000 5.130 4.970 5.080 111,123 +0.05(+0.99%)
Jul 05, 2023 5.020 5.050 4.980 5.030 42,734 -0.01(-0.20%)
Jul 04, 2023 4.930 5.090 4.930 5.040 46,109 +0.11(+2.23%)
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%)
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.