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 )

3.200 +0.040 (+1.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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, 2021 6.160 6.160 6.160 0 +0.05(+0.82%)
Jun 29, 2021 6.210 6.230 6.100 6.110 288,953 -0.15(-2.40%)
Jun 28, 2021 6.560 6.570 6.160 6.260 281,662 -0.16(-2.49%)
Jun 25, 2021 6.400 6.470 6.230 6.420 275,284 +0.01(+0.16%)
Jun 24, 2021 6.550 6.730 6.200 6.410 614,393 -0.30(-4.47%)
Jun 23, 2021 6.300 6.920 6.250 6.710 549,990 +0.36(+5.67%)
Jun 22, 2021 6.550 6.550 6.040 6.350 708,112 -0.22(-3.35%)
Jun 21, 2021 7.190 7.250 6.460 6.570 1,082,489 -0.64(-8.88%)
Jun 18, 2021 6.700 7.330 6.520 7.210 1,031,420 +0.50(+7.45%)
Jun 17, 2021 7.350 7.900 6.610 6.710 2,089,936 -0.55(-7.58%)
Jun 16, 2021 6.500 7.300 6.360 7.260 1,423,791 +0.82(+12.73%)
Jun 15, 2021 6.300 6.480 6.280 6.440 570,468 +0.24(+3.87%)
Jun 14, 2021 5.980 6.410 5.940 6.200 913,947 +0.27(+4.55%)
Jun 11, 2021 5.770 5.940 5.750 5.930 503,060 +0.18(+3.13%)
Jun 10, 2021 5.840 5.960 5.730 5.750 534,161 +0.06(+1.05%)
Jun 09, 2021 5.420 5.880 5.360 5.690 1,018,679 +0.34(+6.36%)
Jun 08, 2021 5.080 5.390 5.080 5.350 588,026 +0.30(+5.94%)
Jun 07, 2021 5.030 5.070 5.000 5.050 144,438 +0.03(+0.60%)
Jun 04, 2021 5.000 5.050 4.970 5.020 86,721 +0.02(+0.40%)
Jun 03, 2021 4.980 5.060 4.980 5.000 208,937 -0.03(-0.60%)
Jun 02, 2021 5.140 5.140 4.960 5.030 386,723 -0.11(-2.14%)
Jun 01, 2021 5.250 5.280 5.120 5.140 198,203 -0.08(-1.53%)
May 31, 2021 5.380 5.380 5.180 5.220 259,410 -0.12(-2.25%)
May 28, 2021 5.390 5.490 5.320 5.340 427,168 +0.02(+0.38%)
May 27, 2021 5.180 5.360 5.180 5.320 253,702 +0.15(+2.90%)
May 26, 2021 5.150 5.290 5.090 5.170 258,221 +0.08(+1.57%)
May 25, 2021 5.240 5.240 4.960 5.090 424,947 -0.12(-2.30%)
May 21, 2021 5.210 5.210 5.210 0 +0.02(+0.39%)
May 20, 2021 5.030 5.410 5.020 5.190 661,847 +0.21(+4.22%)
May 19, 2021 4.750 5.030 4.740 4.980 510,371 +0.20(+4.18%)
May 18, 2021 4.750 4.860 4.750 4.780 226,274 +0.07(+1.49%)
May 17, 2021 4.650 4.730 4.560 4.710 679,049 +0.18(+3.97%)
May 14, 2021 4.320 4.640 4.320 4.530 458,390 +0.22(+5.10%)
May 13, 2021 4.500 4.590 4.310 4.310 257,930 -0.19(-4.22%)
May 12, 2021 4.490 4.540 4.480 4.500 81,823 +0.02(+0.45%)
May 11, 2021 4.500 4.550 4.460 4.480 137,302 -0.04(-0.88%)
May 10, 2021 4.630 4.630 4.520 4.520 169,615 -0.07(-1.53%)
May 07, 2021 4.600 4.660 4.590 4.590 149,496 -0.01(-0.22%)
May 06, 2021 4.640 4.650 4.590 4.600 54,453 -0.03(-0.65%)
May 05, 2021 4.670 4.670 4.580 4.630 61,812 -0.02(-0.43%)
May 04, 2021 4.700 4.710 4.560 4.650 189,079 -0.07(-1.48%)
May 03, 2021 4.880 4.880 4.700 4.720 382,099 -0.16(-3.28%)
Apr 30, 2021 4.840 4.990 4.720 4.880 570,640 +0.08(+1.67%)
Apr 29, 2021 4.750 5.140 4.680 4.800 1,118,479 +0.27(+5.96%)
Apr 28, 2021 4.520 4.540 4.490 4.530 31,033 +0.02(+0.44%)
Apr 27, 2021 4.560 4.560 4.450 4.510 75,959 -0.04(-0.88%)
Apr 26, 2021 4.530 4.560 4.500 4.550 118,981 +0.04(+0.89%)
Apr 23, 2021 4.430 4.520 4.420 4.510 98,809 +0.05(+1.12%)
Apr 22, 2021 4.480 4.530 4.430 4.460 109,433 -0.02(-0.45%)
Apr 21, 2021 4.480 4.520 4.440 4.480 119,385 +0.01(+0.22%)
Apr 20, 2021 4.520 4.520 4.420 4.470 204,578 -0.05(-1.11%)
Apr 19, 2021 4.590 4.600 4.490 4.520 176,313 -0.09(-1.95%)
Apr 16, 2021 4.680 4.700 4.540 4.610 244,520 -0.09(-1.91%)
Apr 15, 2021 4.550 4.700 4.480 4.700 395,215 +0.10(+2.17%)
Apr 14, 2021 4.700 4.700 4.550 4.600 344,587 +0.02(+0.44%)
Apr 13, 2021 4.700 4.700 4.480 4.580 584,390 +0.07(+1.55%)
Apr 12, 2021 4.550 4.560 4.360 4.510 434,066 -0.02(-0.44%)
Apr 09, 2021 4.540 4.540 4.350 4.530 793,108 +0.00(+0.00%)
Apr 08, 2021 4.620 4.620 4.480 4.530 500,814 -0.02(-0.44%)
Apr 07, 2021 4.700 4.700 4.500 4.550 1,278,153 +0.04(+0.89%)
Apr 06, 2021 4.740 4.740 4.430 4.510 1,067,939 -0.18(-3.84%)
Apr 05, 2021 4.510 4.820 4.250 4.690 2,238,564 -0.80(-14.57%)
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.