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, 2017 6.050 6.050 5.900 5.970 46,193 -0.10(-1.65%)
May 30, 2017 6.150 6.180 6.020 6.070 9,653 -0.03(-0.49%)
May 29, 2017 6.170 6.230 6.080 6.100 13,630 -0.13(-2.09%)
May 26, 2017 6.070 6.230 6.070 6.230 44,452 +0.15(+2.47%)
May 25, 2017 6.250 6.300 6.010 6.080 48,900 -0.17(-2.72%)
May 24, 2017 6.100 6.310 6.100 6.250 87,932 +0.16(+2.63%)
May 23, 2017 5.970 6.120 5.970 6.090 62,916 +0.09(+1.50%)
May 19, 2017 5.960 6.030 5.950 6.000 15,895 +0.05(+0.84%)
May 18, 2017 5.860 6.100 5.860 5.950 9,720 +0.00(+0.00%)
May 17, 2017 6.000 6.000 5.930 5.950 32,856 -0.09(-1.49%)
May 16, 2017 6.000 6.050 6.000 6.040 20,522 +0.06(+1.00%)
May 15, 2017 5.920 6.100 5.920 5.980 10,650 +0.07(+1.18%)
May 12, 2017 5.930 6.000 5.900 5.910 14,127 -0.15(-2.48%)
May 11, 2017 6.130 6.130 5.900 6.060 49,533 -0.09(-1.46%)
May 10, 2017 6.120 6.150 6.010 6.150 26,380 +0.01(+0.16%)
May 09, 2017 6.100 6.150 5.975 6.140 51,519 -0.01(-0.16%)
May 08, 2017 6.030 6.150 5.960 6.150 43,961 +0.19(+3.19%)
May 05, 2017 6.000 6.100 5.900 5.960 47,886 +0.11(+1.88%)
May 04, 2017 5.870 6.190 5.710 5.850 60,108 -0.07(-1.18%)
May 03, 2017 5.730 6.050 5.500 5.920 117,085 +0.29(+5.15%)
May 02, 2017 5.830 6.000 5.600 5.630 85,290 -0.25(-4.25%)
May 01, 2017 5.580 5.980 5.580 5.880 114,240 +0.38(+6.91%)
Apr 28, 2017 5.350 5.580 5.300 5.500 108,934 +0.20(+3.77%)
Apr 27, 2017 5.200 5.330 5.200 5.300 51,262 +0.05(+0.95%)
Apr 26, 2017 5.150 5.260 5.150 5.250 26,581 +0.07(+1.35%)
Apr 25, 2017 5.220 5.250 5.120 5.180 66,973 -0.03(-0.58%)
Apr 24, 2017 5.250 5.280 5.130 5.210 23,439 -0.05(-0.95%)
Apr 21, 2017 5.350 5.370 5.220 5.260 45,611 -0.05(-0.94%)
Apr 20, 2017 5.320 5.350 5.270 5.310 27,700 +0.01(+0.19%)
Apr 19, 2017 5.260 5.320 5.260 5.300 24,335 +0.00(+0.00%)
Apr 18, 2017 5.300 5.340 5.250 5.300 17,869 +0.04(+0.76%)
Apr 17, 2017 5.310 5.310 5.220 5.260 19,813 +0.03(+0.57%)
Apr 13, 2017 5.180 5.440 5.180 5.230 68,440 +0.00(+0.00%)
Apr 12, 2017 5.230 5.270 5.210 5.230 7,209 +0.01(+0.19%)
Apr 11, 2017 5.180 5.260 5.150 5.220 37,370 +0.04(+0.77%)
Apr 10, 2017 5.180 5.230 5.150 5.180 17,605 +0.02(+0.39%)
Apr 07, 2017 5.100 5.240 5.070 5.160 28,299 +0.07(+1.38%)
Apr 06, 2017 5.080 5.200 5.070 5.090 37,615 -0.01(-0.20%)
Apr 05, 2017 5.160 5.210 5.100 5.100 15,847 -0.01(-0.20%)
Apr 04, 2017 5.180 5.200 5.100 5.110 35,820 -0.03(-0.58%)
Apr 03, 2017 5.240 5.300 5.130 5.140 14,665 -0.13(-2.47%)
Mar 31, 2017 5.170 5.270 5.150 5.270 106,872 +0.06(+1.15%)
Mar 30, 2017 5.290 5.290 5.150 5.210 39,113 -0.04(-0.76%)
Mar 29, 2017 5.280 5.370 5.230 5.250 50,140 +0.02(+0.38%)
Mar 28, 2017 5.270 5.350 5.210 5.230 45,893 +0.02(+0.38%)
Mar 27, 2017 5.210 5.270 5.210 5.210 4,225 +0.00(+0.00%)
Mar 24, 2017 5.280 5.300 5.200 5.210 23,917 -0.01(-0.19%)
Mar 23, 2017 5.230 5.300 5.220 5.220 35,551 -0.08(-1.51%)
Mar 22, 2017 5.280 5.320 5.130 5.300 46,220 +0.05(+0.95%)
Mar 21, 2017 5.270 5.340 5.250 5.250 11,576 -0.07(-1.32%)
Mar 20, 2017 5.250 5.350 5.220 5.320 45,978 +0.12(+2.31%)
Mar 17, 2017 5.290 5.430 5.200 5.200 107,957 +0.00(+0.00%)
Mar 16, 2017 5.120 5.350 5.120 5.200 60,017 -0.09(-1.70%)
Mar 15, 2017 5.240 5.310 5.220 5.290 46,835 +0.07(+1.34%)
Mar 14, 2017 5.550 5.550 5.110 5.220 65,979 -0.31(-5.61%)
Mar 13, 2017 5.560 5.600 5.500 5.530 21,631 -0.08(-1.43%)
Mar 10, 2017 5.600 5.690 5.450 5.610 15,709 +0.02(+0.36%)
Mar 09, 2017 5.600 5.680 5.550 5.590 41,795 +0.01(+0.18%)
Mar 08, 2017 5.470 5.600 5.400 5.580 19,785 +0.13(+2.39%)
Mar 07, 2017 5.630 5.700 5.250 5.450 32,845 -0.19(-3.37%)
Mar 06, 2017 5.580 5.650 5.430 5.640 27,965 +0.14(+2.55%)
Mar 03, 2017 5.510 5.680 5.450 5.500 66,637 +0.00(+0.00%)
Mar 02, 2017 5.600 5.600 5.280 5.500 58,751 -0.13(-2.31%)
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.