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 (%)
Aug 31, 2017 8.930 9.300 8.830 9.200 391,130 +0.43(+4.90%)
Aug 30, 2017 8.790 8.920 8.660 8.770 48,323 -0.08(-0.90%)
Aug 29, 2017 8.740 8.890 8.700 8.850 46,340 +0.12(+1.37%)
Aug 28, 2017 8.780 8.970 8.680 8.730 65,309 -0.12(-1.36%)
Aug 25, 2017 8.760 8.880 8.670 8.850 100,029 +0.04(+0.45%)
Aug 24, 2017 8.750 8.900 8.750 8.810 104,874 +0.07(+0.80%)
Aug 23, 2017 8.650 8.920 8.580 8.740 123,629 +0.18(+2.10%)
Aug 22, 2017 8.900 9.100 8.560 8.560 435,921 -0.28(-3.17%)
Aug 21, 2017 8.020 8.870 8.020 8.840 490,037 +0.88(+11.06%)
Aug 18, 2017 7.850 7.970 7.850 7.960 28,530 -0.01(-0.13%)
Aug 17, 2017 7.920 7.970 7.840 7.970 52,020 -0.01(-0.13%)
Aug 16, 2017 7.950 7.980 7.920 7.980 11,482 -0.01(-0.13%)
Aug 15, 2017 7.980 8.000 7.860 7.990 40,211 -0.01(-0.12%)
Aug 14, 2017 7.700 8.000 7.700 8.000 62,063 +0.26(+3.36%)
Aug 11, 2017 7.650 7.750 7.650 7.740 22,790 +0.01(+0.13%)
Aug 10, 2017 7.600 7.760 7.600 7.730 121,367 +0.04(+0.52%)
Aug 09, 2017 7.750 7.790 7.660 7.690 52,615 -0.08(-1.03%)
Aug 08, 2017 7.720 7.850 7.690 7.770 79,114 +0.03(+0.39%)
Aug 04, 2017 7.740 7.850 7.710 7.740 33,754 -0.06(-0.77%)
Aug 03, 2017 7.720 7.850 7.700 7.800 170,758 +0.05(+0.65%)
Aug 02, 2017 7.750 7.830 7.670 7.750 41,042 -0.05(-0.64%)
Aug 01, 2017 7.800 7.840 7.770 7.800 25,705 -0.06(-0.76%)
Jul 31, 2017 7.690 7.880 7.660 7.860 185,012 +0.29(+3.83%)
Jul 28, 2017 7.470 7.570 7.470 7.570 15,665 +0.02(+0.26%)
Jul 27, 2017 7.460 7.580 7.420 7.550 50,392 +0.03(+0.40%)
Jul 26, 2017 7.700 7.740 7.410 7.520 71,922 -0.08(-1.05%)
Jul 25, 2017 7.400 7.880 7.400 7.600 186,892 +0.23(+3.12%)
Jul 24, 2017 6.850 7.370 6.850 7.370 304,145 +0.57(+8.38%)
Jul 21, 2017 6.840 6.850 6.700 6.800 94,602 +0.06(+0.97%)
Jul 20, 2017 6.700 6.870 6.660 6.735 235,788 +0.14(+2.05%)
Jul 19, 2017 6.100 7.280 6.060 6.600 477,218 +0.55(+9.09%)
Jul 18, 2017 6.050 6.150 6.050 6.050 15,512 -0.10(-1.63%)
Jul 17, 2017 6.100 6.190 6.100 6.150 64,536 +0.05(+0.82%)
Jul 14, 2017 5.850 6.110 5.795 6.100 50,767 +0.30(+5.17%)
Jul 13, 2017 5.700 5.860 5.660 5.800 28,610 +0.10(+1.75%)
Jul 12, 2017 5.770 5.770 5.690 5.700 27,764 -0.05(-0.87%)
Jul 11, 2017 5.770 5.800 5.720 5.750 4,670 -0.02(-0.35%)
Jul 10, 2017 5.710 5.810 5.710 5.770 5,877 +0.11(+1.94%)
Jul 07, 2017 5.680 5.680 5.560 5.660 6,048 -0.06(-1.05%)
Jul 06, 2017 5.720 5.750 5.700 5.720 9,770 -0.02(-0.35%)
Jul 05, 2017 5.760 5.850 5.740 5.740 8,018 +0.03(+0.53%)
Jul 04, 2017 5.820 5.840 5.710 5.710 14,747 -0.19(-3.22%)
Jul 03, 2017 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 30, 2017 5.800 5.900 5.770 5.900 6,042 +0.08(+1.37%)
Jun 29, 2017 5.850 5.850 5.750 5.820 5,255 -0.08(-1.36%)
Jun 28, 2017 5.830 6.000 5.800 5.900 19,620 +0.01(+0.17%)
Jun 27, 2017 5.800 5.940 5.710 5.890 14,188 +0.09(+1.55%)
Jun 26, 2017 5.820 5.840 5.800 5.800 1,603 -0.06(-1.02%)
Jun 23, 2017 5.750 5.880 5.700 5.860 8,075 +0.08(+1.38%)
Jun 22, 2017 5.760 5.820 5.700 5.780 9,310 +0.02(+0.35%)
Jun 21, 2017 5.780 5.830 5.750 5.760 23,000 -0.01(-0.17%)
Jun 20, 2017 5.700 5.780 5.660 5.770 15,477 +0.11(+1.94%)
Jun 19, 2017 5.610 5.780 5.610 5.660 17,060 +0.03(+0.53%)
Jun 16, 2017 5.600 5.680 5.560 5.630 14,335 +0.07(+1.26%)
Jun 15, 2017 5.610 5.750 5.560 5.560 9,465 -0.04(-0.71%)
Jun 14, 2017 5.570 5.700 5.570 5.600 46,633 +0.04(+0.72%)
Jun 13, 2017 5.600 5.600 5.550 5.560 14,913 -0.09(-1.59%)
Jun 12, 2017 5.750 5.750 5.600 5.650 32,175 -0.07(-1.22%)
Jun 09, 2017 5.830 5.830 5.720 5.720 19,800 -0.07(-1.21%)
Jun 08, 2017 5.930 5.950 5.620 5.790 130,400 -0.23(-3.82%)
Jun 07, 2017 5.850 6.030 5.830 6.020 26,111 +0.16(+2.73%)
Jun 06, 2017 5.900 5.900 5.620 5.860 10,166 -0.04(-0.68%)
Jun 05, 2017 5.960 5.960 5.600 5.900 61,961 -0.07(-1.17%)
Jun 02, 2017 6.050 6.100 5.960 5.970 38,896 -0.06(-1.00%)
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.