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 (%)
Sep 30, 2020 3.920 3.980 3.820 3.890 112,439 -0.04(-1.02%)
Sep 29, 2020 4.060 4.060 3.850 3.930 65,769 -0.09(-2.24%)
Sep 28, 2020 4.080 4.140 4.000 4.020 63,132 +0.03(+0.75%)
Sep 25, 2020 4.260 4.260 3.890 3.990 112,494 -0.14(-3.39%)
Sep 24, 2020 3.960 4.330 3.810 4.130 142,756 +0.21(+5.36%)
Sep 23, 2020 3.990 4.070 3.830 3.920 148,495 -0.04(-1.01%)
Sep 22, 2020 4.150 4.150 3.800 3.960 365,223 -0.19(-4.58%)
Sep 21, 2020 4.400 4.400 4.110 4.150 100,602 -0.25(-5.68%)
Sep 18, 2020 4.280 4.540 4.280 4.400 285,084 -0.03(-0.68%)
Sep 17, 2020 4.520 4.520 4.400 4.430 109,114 -0.13(-2.85%)
Sep 16, 2020 4.580 4.610 4.530 4.560 84,753 -0.05(-1.08%)
Sep 15, 2020 4.740 4.740 4.520 4.610 135,925 -0.09(-1.91%)
Sep 14, 2020 4.800 4.800 4.700 4.700 74,271 -0.10(-2.08%)
Sep 11, 2020 5.000 5.000 4.650 4.800 246,028 -0.16(-3.23%)
Sep 10, 2020 5.090 5.130 4.950 4.960 131,941 -0.09(-1.78%)
Sep 09, 2020 5.120 5.140 5.050 5.050 57,923 -0.06(-1.17%)
Sep 08, 2020 5.160 5.160 5.100 5.110 41,697 -0.02(-0.39%)
Sep 04, 2020 5.130 5.130 5.130 0 -0.01(-0.19%)
Sep 03, 2020 5.200 5.220 5.110 5.140 91,140 -0.07(-1.34%)
Sep 02, 2020 5.190 5.250 5.150 5.210 52,484 +0.00(+0.00%)
Sep 01, 2020 5.270 5.270 5.170 5.210 50,608 -0.02(-0.38%)
Aug 31, 2020 5.290 5.330 5.220 5.230 91,913 -0.06(-1.13%)
Aug 28, 2020 5.230 5.320 5.220 5.290 70,476 +0.01(+0.19%)
Aug 27, 2020 5.230 5.340 5.180 5.280 101,746 +0.06(+1.15%)
Aug 26, 2020 5.240 5.290 5.170 5.220 58,395 +0.03(+0.58%)
Aug 25, 2020 5.340 5.340 5.180 5.190 40,476 -0.08(-1.52%)
Aug 24, 2020 5.240 5.320 5.200 5.270 77,609 +0.11(+2.13%)
Aug 21, 2020 5.200 5.200 5.150 5.160 14,202 -0.02(-0.39%)
Aug 20, 2020 5.180 5.270 5.160 5.180 30,095 +0.00(+0.00%)
Aug 19, 2020 5.170 5.250 5.160 5.180 64,366 +0.00(+0.00%)
Aug 18, 2020 5.200 5.290 5.180 5.180 60,689 +0.00(+0.00%)
Aug 17, 2020 5.460 5.460 5.160 5.180 172,001 -0.20(-3.72%)
Aug 14, 2020 5.260 5.380 5.190 5.380 61,321 +0.13(+2.48%)
Aug 13, 2020 5.310 5.340 5.250 5.250 91,498 -0.05(-0.94%)
Aug 12, 2020 5.220 5.340 5.190 5.300 126,136 +0.10(+1.92%)
Aug 11, 2020 5.250 5.250 5.160 5.200 116,136 +0.05(+0.97%)
Aug 10, 2020 5.130 5.250 5.130 5.150 73,196 +0.02(+0.39%)
Aug 07, 2020 5.140 5.160 5.080 5.130 87,064 +0.00(+0.00%)
Aug 06, 2020 5.200 5.200 5.070 5.130 46,774 -0.03(-0.58%)
Aug 05, 2020 5.240 5.240 5.070 5.160 90,150 -0.10(-1.90%)
Aug 04, 2020 5.370 5.370 5.200 5.260 125,958 -0.09(-1.68%)
Jul 31, 2020 5.350 5.350 5.350 0 -0.02(-0.37%)
Jul 30, 2020 5.410 5.450 5.250 5.370 52,188 -0.03(-0.56%)
Jul 29, 2020 5.480 5.480 5.360 5.400 32,576 -0.08(-1.46%)
Jul 28, 2020 5.450 5.590 5.320 5.480 103,381 +0.14(+2.62%)
Jul 27, 2020 5.500 5.590 5.300 5.340 107,871 -0.19(-3.44%)
Jul 24, 2020 5.160 5.650 5.150 5.530 225,206 +0.35(+6.76%)
Jul 23, 2020 5.200 5.240 5.100 5.180 68,809 +0.02(+0.39%)
Jul 22, 2020 5.250 5.250 5.090 5.160 76,866 -0.07(-1.34%)
Jul 21, 2020 5.220 5.290 5.160 5.230 64,330 +0.09(+1.75%)
Jul 20, 2020 5.360 5.360 5.060 5.140 115,306 -0.16(-3.02%)
Jul 17, 2020 5.370 5.380 5.200 5.300 38,164 -0.05(-0.93%)
Jul 16, 2020 5.340 5.450 5.150 5.350 66,780 +0.10(+1.90%)
Jul 15, 2020 5.100 5.300 5.100 5.250 139,819 +0.17(+3.35%)
Jul 14, 2020 5.300 5.300 5.000 5.080 237,654 -0.24(-4.51%)
Jul 13, 2020 5.550 5.550 5.260 5.320 116,409 -0.23(-4.14%)
Jul 10, 2020 5.450 5.640 5.430 5.550 73,732 +0.12(+2.21%)
Jul 09, 2020 5.630 5.670 5.400 5.430 141,402 -0.08(-1.45%)
Jul 08, 2020 5.570 5.710 5.510 5.510 56,873 -0.05(-0.90%)
Jul 07, 2020 5.710 5.760 5.510 5.560 87,707 -0.09(-1.59%)
Jul 06, 2020 5.650 5.850 5.610 5.650 125,685 +0.10(+1.80%)
Jul 03, 2020 5.670 5.710 5.520 5.550 91,520 -0.05(-0.89%)
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.