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 )

3.040 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2018 7.210 7.210 7.050 7.050 38,132 -0.05(-0.70%)
Nov 29, 2018 6.900 7.140 6.900 7.100 16,948 +0.23(+3.35%)
Nov 28, 2018 6.970 6.970 6.850 6.870 14,147 -0.03(-0.43%)
Nov 27, 2018 6.890 6.910 6.810 6.900 13,836 +0.09(+1.32%)
Nov 26, 2018 6.900 6.950 6.770 6.810 35,120 -0.02(-0.29%)
Nov 23, 2018 6.920 6.920 6.770 6.830 27,550 -0.12(-1.73%)
Nov 22, 2018 6.860 6.950 6.690 6.950 19,100 +0.08(+1.16%)
Nov 21, 2018 6.880 6.890 6.850 6.870 28,912 -0.01(-0.15%)
Nov 20, 2018 6.850 6.900 6.840 6.880 40,453 +0.03(+0.44%)
Nov 19, 2018 6.870 6.880 6.850 6.850 37,467 -0.01(-0.15%)
Nov 16, 2018 6.860 6.950 6.850 6.860 42,564 +0.00(+0.00%)
Nov 15, 2018 6.930 6.930 6.850 6.860 19,620 -0.08(-1.15%)
Nov 14, 2018 6.970 7.030 6.940 6.940 32,297 +0.04(+0.58%)
Nov 13, 2018 6.880 6.950 6.870 6.900 21,800 +0.03(+0.44%)
Nov 12, 2018 6.950 6.950 6.850 6.870 34,092 -0.07(-1.01%)
Nov 09, 2018 6.900 7.050 6.860 6.940 26,823 +0.06(+0.87%)
Nov 08, 2018 6.850 6.910 6.850 6.880 29,009 +0.00(+0.00%)
Nov 07, 2018 6.950 6.950 6.800 6.880 63,676 -0.01(-0.15%)
Nov 06, 2018 6.700 6.950 6.700 6.890 40,750 +0.18(+2.68%)
Nov 05, 2018 6.450 6.760 6.450 6.710 92,168 +0.15(+2.29%)
Nov 02, 2018 6.580 6.580 6.430 6.560 34,077 -0.01(-0.15%)
Nov 01, 2018 6.800 6.800 6.500 6.570 53,848 -0.23(-3.38%)
Oct 31, 2018 6.560 6.840 6.540 6.800 52,341 +0.39(+6.08%)
Oct 30, 2018 6.610 6.690 6.410 6.410 29,035 -0.12(-1.84%)
Oct 29, 2018 6.310 6.700 6.310 6.530 53,630 +0.23(+3.65%)
Oct 26, 2018 6.470 6.470 6.200 6.300 58,119 +0.02(+0.32%)
Oct 25, 2018 6.150 6.330 6.120 6.280 34,727 +0.19(+3.12%)
Oct 24, 2018 6.560 6.560 6.020 6.090 137,585 -0.47(-7.16%)
Oct 23, 2018 6.740 6.760 6.500 6.560 63,983 -0.15(-2.24%)
Oct 22, 2018 6.940 6.950 6.570 6.710 68,366 -0.14(-2.04%)
Oct 19, 2018 6.970 6.970 6.820 6.850 19,902 -0.02(-0.29%)
Oct 18, 2018 6.970 7.000 6.830 6.870 30,800 -0.10(-1.43%)
Oct 17, 2018 7.220 7.220 6.900 6.970 43,583 -0.14(-1.97%)
Oct 16, 2018 6.880 7.140 6.760 7.110 59,626 +0.27(+3.95%)
Oct 15, 2018 6.880 6.880 6.750 6.840 38,438 +0.09(+1.33%)
Oct 12, 2018 6.980 7.160 6.730 6.750 110,881 -0.27(-3.85%)
Oct 11, 2018 7.040 7.090 6.910 7.020 86,817 -0.07(-0.99%)
Oct 10, 2018 7.210 7.210 6.930 7.090 93,483 +0.01(+0.14%)
Oct 09, 2018 7.300 7.300 7.050 7.080 68,741 -0.03(-0.42%)
Oct 05, 2018 7.110 7.110 7.110 0 -0.32(-4.31%)
Oct 04, 2018 7.540 7.600 7.400 7.430 44,123 -0.10(-1.33%)
Oct 03, 2018 7.680 7.680 7.520 7.530 21,700 -0.10(-1.31%)
Oct 02, 2018 7.700 7.710 7.470 7.630 86,219 -0.13(-1.68%)
Oct 01, 2018 8.080 8.080 7.730 7.760 69,614 -0.16(-2.02%)
Sep 28, 2018 8.070 8.090 7.900 7.920 41,817 -0.07(-0.88%)
Sep 27, 2018 8.440 8.440 7.940 7.990 84,947 -0.16(-1.96%)
Sep 26, 2018 7.900 8.170 7.830 8.150 84,339 +0.38(+4.89%)
Sep 25, 2018 8.000 8.000 7.750 7.770 164,228 -0.10(-1.27%)
Sep 24, 2018 7.990 8.020 7.770 7.870 83,345 -0.19(-2.36%)
Sep 21, 2018 7.950 8.060 7.760 8.060 137,404 +0.10(+1.26%)
Sep 20, 2018 8.110 8.130 7.900 7.960 58,291 -0.08(-1.00%)
Sep 19, 2018 8.420 8.420 7.960 8.040 103,817 -0.28(-3.37%)
Sep 18, 2018 8.150 8.380 8.130 8.320 78,140 +0.27(+3.35%)
Sep 17, 2018 8.200 8.200 7.950 8.050 61,200 -0.20(-2.42%)
Sep 14, 2018 8.250 8.300 8.170 8.250 92,728 +0.00(+0.00%)
Sep 13, 2018 7.940 8.400 7.710 8.250 195,648 -0.57(-6.46%)
Sep 12, 2018 9.010 9.180 8.690 8.820 53,628 -0.28(-3.08%)
Sep 11, 2018 9.110 9.150 9.050 9.100 12,240 -0.03(-0.33%)
Sep 10, 2018 8.890 9.140 8.890 9.130 33,026 +0.27(+3.05%)
Sep 07, 2018 8.880 9.030 8.820 8.860 30,513 -0.09(-1.01%)
Sep 06, 2018 9.050 9.130 8.950 8.950 28,454 -0.10(-1.10%)
Sep 05, 2018 9.210 9.240 9.040 9.050 23,919 -0.20(-2.16%)
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.