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, 2018 8.440 8.460 8.320 8.350 24,204 -0.02(-0.24%)
May 30, 2018 8.390 8.460 8.360 8.370 11,836 -0.05(-0.59%)
May 29, 2018 8.450 8.490 8.390 8.420 23,729 -0.01(-0.12%)
May 28, 2018 8.490 8.490 8.350 8.430 15,735 -0.05(-0.59%)
May 25, 2018 8.510 8.530 8.400 8.480 13,267 -0.04(-0.47%)
May 24, 2018 8.400 8.520 8.380 8.520 46,821 +0.15(+1.79%)
May 23, 2018 8.390 8.450 8.300 8.370 28,894 -0.03(-0.36%)
May 22, 2018 8.500 8.500 8.340 8.400 31,294 -0.06(-0.71%)
May 18, 2018 8.460 8.460 8.460 0 +0.16(+1.93%)
May 17, 2018 8.390 8.540 8.280 8.300 26,071 -0.13(-1.54%)
May 16, 2018 8.480 8.520 8.400 8.430 21,146 -0.06(-0.71%)
May 15, 2018 8.300 8.500 8.240 8.490 36,350 +0.15(+1.80%)
May 14, 2018 8.360 8.440 8.250 8.340 41,388 -0.11(-1.30%)
May 11, 2018 8.450 8.540 8.330 8.450 19,192 -0.03(-0.35%)
May 10, 2018 8.300 8.540 8.270 8.480 142,288 +0.18(+2.17%)
May 09, 2018 8.450 8.450 8.260 8.300 82,807 -0.25(-2.92%)
May 08, 2018 8.440 8.620 8.340 8.550 31,819 +0.17(+2.03%)
May 07, 2018 8.500 8.500 8.300 8.380 70,929 -0.09(-1.06%)
May 04, 2018 8.490 8.490 8.360 8.470 32,750 +0.07(+0.83%)
May 03, 2018 8.320 8.450 8.310 8.400 24,693 +0.11(+1.33%)
May 02, 2018 8.460 8.480 8.250 8.290 31,051 -0.15(-1.78%)
May 01, 2018 8.590 8.680 8.430 8.440 23,482 -0.24(-2.76%)
Apr 30, 2018 8.250 8.700 8.150 8.680 43,536 +0.43(+5.21%)
Apr 27, 2018 8.360 8.390 8.240 8.250 18,595 -0.09(-1.08%)
Apr 26, 2018 8.500 8.500 8.290 8.340 50,764 -0.11(-1.30%)
Apr 25, 2018 8.400 8.510 8.320 8.450 80,214 +0.07(+0.84%)
Apr 24, 2018 8.700 8.740 8.310 8.380 45,624 -0.27(-3.12%)
Apr 23, 2018 8.800 8.910 8.430 8.650 79,503 -0.07(-0.80%)
Apr 20, 2018 8.740 8.740 8.590 8.720 95,269 +0.02(+0.23%)
Apr 19, 2018 8.500 8.800 8.450 8.700 56,630 +0.26(+3.08%)
Apr 18, 2018 8.290 8.560 8.260 8.440 52,545 +0.09(+1.08%)
Apr 17, 2018 8.550 8.550 8.170 8.350 46,322 -0.09(-1.07%)
Apr 16, 2018 8.600 8.610 8.350 8.440 44,067 -0.05(-0.59%)
Apr 13, 2018 8.910 8.930 8.410 8.490 94,126 -0.38(-4.28%)
Apr 12, 2018 8.950 9.080 8.840 8.870 43,814 -0.01(-0.11%)
Apr 11, 2018 8.440 9.060 8.440 8.880 197,905 +0.68(+8.29%)
Apr 10, 2018 8.210 8.240 8.020 8.200 106,695 +0.05(+0.61%)
Apr 09, 2018 7.980 8.250 7.980 8.150 75,904 +0.20(+2.52%)
Apr 06, 2018 7.830 8.180 7.700 7.950 165,244 +0.29(+3.79%)
Apr 05, 2018 7.540 7.740 7.460 7.660 91,627 +0.33(+4.50%)
Apr 04, 2018 7.340 7.380 7.200 7.330 55,600 -0.04(-0.54%)
Apr 03, 2018 7.320 7.400 7.260 7.370 28,034 +0.07(+0.96%)
Apr 02, 2018 7.470 7.470 7.080 7.300 61,604 -0.12(-1.62%)
Mar 29, 2018 7.420 7.420 7.420 0 +0.04(+0.54%)
Mar 28, 2018 7.670 7.670 7.250 7.380 79,447 -0.24(-3.15%)
Mar 27, 2018 7.700 7.700 7.520 7.620 56,791 +0.14(+1.87%)
Mar 26, 2018 7.300 7.550 7.250 7.480 82,914 +0.14(+1.91%)
Mar 23, 2018 7.750 7.750 7.020 7.340 194,248 -0.13(-1.74%)
Mar 22, 2018 7.990 8.000 7.320 7.470 239,778 -0.47(-5.92%)
Mar 21, 2018 8.340 8.340 7.930 7.940 105,629 -0.35(-4.22%)
Mar 20, 2018 8.220 8.350 8.200 8.290 70,412 +0.10(+1.22%)
Mar 19, 2018 8.380 8.410 8.110 8.190 204,523 -0.17(-2.03%)
Mar 16, 2018 8.980 9.050 8.300 8.360 187,260 -0.62(-6.90%)
Mar 15, 2018 9.390 9.430 8.890 8.980 239,784 -0.93(-9.38%)
Mar 14, 2018 10.27 10.27 9.810 9.910 90,268 -0.32(-3.13%)
Mar 13, 2018 10.25 10.35 10.20 10.23 37,261 +0.03(+0.29%)
Mar 12, 2018 10.36 10.39 10.20 10.20 22,943 -0.20(-1.92%)
Mar 09, 2018 10.30 10.55 10.30 10.40 18,366 +0.14(+1.36%)
Mar 08, 2018 10.24 10.47 10.22 10.26 48,349 -0.38(-3.57%)
Mar 07, 2018 10.69 10.75 10.54 10.64 21,640 -0.10(-0.93%)
Mar 06, 2018 10.53 10.84 10.40 10.74 54,956 +0.09(+0.85%)
Mar 05, 2018 10.81 10.82 10.54 10.65 32,628 -0.15(-1.39%)
Mar 02, 2018 10.52 10.80 10.48 10.80 65,447 +0.29(+2.76%)
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.