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 UNCHANGED
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 (%)
Nov 30, 2021 4.450 4.520 4.270 4.510 199,034 -0.01(-0.22%)
Nov 29, 2021 4.530 4.590 4.440 4.520 156,556 -0.03(-0.66%)
Nov 26, 2021 4.670 4.670 4.470 4.550 343,769 -0.31(-6.38%)
Nov 25, 2021 4.920 4.960 4.840 4.860 108,265 -0.09(-1.82%)
Nov 24, 2021 4.990 5.020 4.950 4.950 83,069 -0.06(-1.20%)
Nov 23, 2021 5.000 5.080 4.960 5.010 122,478 +0.03(+0.60%)
Nov 22, 2021 5.120 5.140 4.950 4.980 143,468 -0.06(-1.19%)
Nov 19, 2021 5.280 5.280 4.980 5.040 203,907 +0.07(+1.41%)
Nov 18, 2021 5.190 5.190 4.960 4.970 208,852 -0.20(-3.87%)
Nov 17, 2021 5.280 5.310 5.130 5.170 197,382 -0.15(-2.82%)
Nov 16, 2021 5.490 5.490 5.250 5.320 175,713 -0.18(-3.27%)
Nov 15, 2021 5.610 5.620 5.490 5.500 163,766 -0.11(-1.96%)
Nov 12, 2021 5.720 5.770 5.550 5.610 227,680 -0.10(-1.75%)
Nov 11, 2021 5.740 5.800 5.560 5.710 188,485 -0.01(-0.17%)
Nov 10, 2021 5.500 5.720 430,408 +0.19(+3.44%)
Nov 09, 2021 5.630 5.650 5.420 5.530 251,329 -0.10(-1.78%)
Nov 08, 2021 5.850 5.880 5.480 5.630 506,429 -0.04(-0.71%)
Nov 05, 2021 5.200 5.710 5.200 5.670 855,268 +0.60(+11.83%)
Nov 04, 2021 5.250 5.400 4.960 5.070 353,447 -0.11(-2.12%)
Nov 03, 2021 4.890 5.260 4.870 5.180 597,590 +0.34(+7.02%)
Nov 02, 2021 4.500 4.840 4.480 4.840 192,700 +0.31(+6.84%)
Nov 01, 2021 4.450 4.590 4.390 4.530 91,849 +0.14(+3.19%)
Oct 29, 2021 4.410 4.440 4.360 4.390 64,566 -0.02(-0.45%)
Oct 28, 2021 4.490 4.510 4.400 4.410 106,562 -0.07(-1.56%)
Oct 27, 2021 4.610 4.600 4.470 4.480 80,523 -0.10(-2.18%)
Oct 26, 2021 4.660 4.580 113,653 +0.00(+0.00%)
Oct 25, 2021 4.530 4.650 4.510 4.580 182,662 +0.02(+0.44%)
Oct 22, 2021 4.600 4.650 4.510 4.560 98,421 -0.02(-0.44%)
Oct 21, 2021 4.510 4.650 4.500 4.580 285,203 +0.06(+1.33%)
Oct 20, 2021 4.550 4.550 4.450 4.520 107,538 -0.02(-0.44%)
Oct 19, 2021 4.590 4.590 4.510 4.540 51,606 -0.03(-0.66%)
Oct 18, 2021 4.650 4.650 4.540 4.570 72,968 -0.07(-1.51%)
Oct 15, 2021 4.670 4.700 4.580 4.640 99,639 +0.02(+0.43%)
Oct 14, 2021 4.750 4.820 4.600 4.620 149,257 -0.10(-2.12%)
Oct 13, 2021 4.760 4.770 4.680 4.720 61,772 -0.02(-0.42%)
Oct 12, 2021 4.800 4.800 4.690 4.740 106,893 -0.08(-1.66%)
Oct 08, 2021 4.820 4.820 4.820 0 +0.01(+0.21%)
Oct 07, 2021 4.850 4.930 4.800 4.810 96,364 +0.00(+0.00%)
Oct 06, 2021 4.750 4.870 4.650 4.810 135,215 -0.03(-0.62%)
Oct 05, 2021 4.870 4.990 4.770 4.840 226,525 -0.01(-0.21%)
Oct 04, 2021 4.740 4.880 4.640 4.850 231,839 +0.14(+2.97%)
Oct 01, 2021 4.480 4.740 4.470 4.710 234,075 +0.27(+6.08%)
Sep 30, 2021 4.600 4.660 4.390 4.440 191,481 -0.20(-4.31%)
Sep 29, 2021 4.690 4.710 4.560 4.640 94,054 -0.01(-0.22%)
Sep 28, 2021 4.730 4.730 4.530 4.650 108,700 -0.05(-1.06%)
Sep 27, 2021 4.540 4.750 4.540 4.700 174,336 +0.19(+4.21%)
Sep 24, 2021 4.400 4.530 4.330 4.510 129,338 +0.17(+3.92%)
Sep 23, 2021 4.260 4.530 4.260 4.340 221,784 +0.09(+2.12%)
Sep 22, 2021 4.210 4.270 4.140 4.250 128,412 +0.05(+1.19%)
Sep 21, 2021 4.280 4.300 4.190 4.200 105,055 +0.00(+0.00%)
Sep 20, 2021 4.260 4.290 4.100 4.200 211,198 -0.12(-2.78%)
Sep 17, 2021 4.330 4.350 4.220 4.320 141,330 +0.09(+2.13%)
Sep 16, 2021 4.190 4.310 4.130 4.230 152,507 +0.04(+0.95%)
Sep 15, 2021 4.310 4.310 4.100 4.190 339,765 -0.13(-3.01%)
Sep 14, 2021 4.510 4.570 4.280 4.320 398,507 -0.22(-4.85%)
Sep 13, 2021 4.260 4.610 4.260 4.540 580,980 -0.20(-4.22%)
Sep 10, 2021 4.980 4.980 4.690 4.740 230,500 -0.14(-2.87%)
Sep 09, 2021 5.000 5.000 4.820 4.880 181,014 -0.06(-1.21%)
Sep 08, 2021 5.010 5.010 4.850 4.940 93,548 -0.03(-0.60%)
Sep 07, 2021 5.050 5.050 4.960 4.970 62,964 -0.06(-1.19%)
Sep 03, 2021 5.030 5.030 5.030 0 -0.07(-1.37%)
Sep 02, 2021 5.110 5.130 5.050 5.100 75,210 -0.02(-0.39%)
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.