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 (%)
Dec 31, 2021 4.030 4.030 4.030 0 +0.03(+0.75%)
Dec 30, 2021 3.960 4.080 3.940 4.000 157,378 +0.05(+1.27%)
Dec 29, 2021 4.050 4.050 3.860 3.950 232,121 -0.10(-2.47%)
Dec 24, 2021 4.050 4.050 4.050 0 +0.01(+0.25%)
Dec 23, 2021 4.030 4.120 4.020 4.040 162,027 +0.05(+1.25%)
Dec 22, 2021 4.060 4.160 3.800 3.990 303,417 -0.09(-2.21%)
Dec 21, 2021 3.840 4.080 3.840 4.080 288,220 +0.27(+7.09%)
Dec 20, 2021 3.850 3.920 3.740 3.810 185,473 -0.11(-2.81%)
Dec 17, 2021 3.940 4.000 3.770 3.920 397,985 -0.06(-1.51%)
Dec 16, 2021 4.060 4.090 3.930 3.980 150,034 -0.07(-1.73%)
Dec 15, 2021 4.180 4.180 4.020 4.050 260,544 -0.17(-4.03%)
Dec 14, 2021 4.240 4.320 4.190 4.220 124,702 -0.04(-0.94%)
Dec 13, 2021 4.400 4.400 4.240 4.260 163,766 -0.14(-3.18%)
Dec 10, 2021 4.590 4.640 4.350 4.400 214,562 -0.13(-2.87%)
Dec 09, 2021 4.520 4.690 4.390 4.530 234,022 +0.01(+0.22%)
Dec 08, 2021 4.570 4.680 4.480 4.520 177,018 +0.00(+0.00%)
Dec 07, 2021 4.550 4.680 4.500 4.520 230,873 +0.08(+1.80%)
Dec 06, 2021 4.350 4.590 4.260 4.440 262,223 +0.14(+3.26%)
Dec 03, 2021 4.390 4.390 4.180 4.300 244,462 -0.07(-1.60%)
Dec 02, 2021 4.330 4.450 4.280 4.370 175,355 +0.04(+0.92%)
Dec 01, 2021 4.520 4.620 4.310 4.330 157,888 -0.18(-3.99%)
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%)
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.