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 (%)
Dec 30, 2016 5.510 5.510 5.510 0 -0.04(-0.72%)
Dec 29, 2016 5.410 5.590 5.410 5.550 45,065 +0.22(+4.13%)
Dec 28, 2016 5.160 5.450 5.160 5.330 21,421 +0.16(+3.09%)
Dec 23, 2016 5.170 5.170 5.170 0 +0.02(+0.39%)
Dec 22, 2016 5.230 5.270 5.150 5.150 34,183 -0.08(-1.53%)
Dec 21, 2016 5.080 5.380 5.080 5.230 38,395 +0.13(+2.55%)
Dec 20, 2016 5.250 5.250 5.060 5.100 64,204 -0.16(-3.04%)
Dec 19, 2016 5.490 5.530 5.250 5.260 79,755 -0.25(-4.54%)
Dec 16, 2016 5.670 5.670 5.420 5.510 50,273 -0.17(-2.99%)
Dec 15, 2016 5.840 5.910 5.650 5.680 50,756 -0.12(-2.07%)
Dec 14, 2016 5.910 5.950 5.710 5.800 51,284 -0.06(-1.02%)
Dec 13, 2016 5.810 6.000 5.800 5.860 45,902 +0.16(+2.81%)
Dec 12, 2016 5.710 5.940 5.650 5.700 41,390 -0.05(-0.87%)
Dec 09, 2016 5.700 5.750 5.590 5.750 30,544 +0.05(+0.88%)
Dec 08, 2016 5.530 5.700 5.500 5.700 33,061 +0.17(+3.07%)
Dec 07, 2016 5.580 5.580 5.500 5.530 28,530 -0.05(-0.90%)
Dec 06, 2016 5.610 5.610 5.550 5.580 30,145 -0.07(-1.24%)
Dec 05, 2016 5.660 5.660 5.550 5.650 46,402 -0.01(-0.18%)
Dec 02, 2016 5.680 5.680 5.650 5.660 18,000 +0.00(+0.00%)
Dec 01, 2016 5.670 5.680 5.660 5.660 26,145 -0.02(-0.35%)
Nov 30, 2016 5.750 5.770 5.660 5.680 21,470 -0.03(-0.53%)
Nov 29, 2016 5.780 5.800 5.680 5.710 37,005 -0.07(-1.21%)
Nov 28, 2016 5.830 5.840 5.760 5.780 4,700 -0.06(-1.03%)
Nov 25, 2016 5.750 5.900 5.750 5.840 8,680 +0.14(+2.46%)
Nov 24, 2016 5.800 5.890 5.670 5.700 43,857 -0.07(-1.21%)
Nov 23, 2016 5.800 5.800 5.750 5.770 6,565 -0.01(-0.09%)
Nov 22, 2016 5.810 5.840 5.650 5.775 41,915 +0.03(+0.43%)
Nov 21, 2016 5.840 5.850 5.750 5.750 15,264 -0.06(-1.03%)
Nov 18, 2016 5.910 5.910 5.790 5.810 18,800 -0.06(-1.02%)
Nov 17, 2016 5.930 5.950 5.800 5.870 36,585 -0.07(-1.18%)
Nov 16, 2016 6.040 6.040 5.900 5.940 40,475 -0.11(-1.82%)
Nov 15, 2016 6.000 6.050 5.950 6.050 48,210 +0.08(+1.34%)
Nov 14, 2016 6.010 6.120 5.950 5.970 17,022 -0.06(-1.00%)
Nov 11, 2016 6.110 6.120 5.950 6.030 11,390 +0.08(+1.34%)
Nov 10, 2016 6.020 6.130 5.950 5.950 18,286 -0.06(-1.00%)
Nov 09, 2016 6.080 6.140 5.990 6.010 15,425 -0.09(-1.48%)
Nov 08, 2016 6.140 6.150 6.100 6.100 9,700 +0.00(+0.00%)
Nov 07, 2016 6.200 6.200 6.030 6.100 11,735 +0.08(+1.33%)
Nov 04, 2016 6.030 6.070 5.920 6.020 16,380 +0.02(+0.33%)
Nov 03, 2016 5.980 6.070 5.960 6.000 24,732 +0.00(+0.00%)
Nov 02, 2016 6.150 6.150 5.980 6.000 15,235 -0.06(-0.99%)
Nov 01, 2016 6.200 6.200 6.050 6.060 17,543 -0.06(-0.98%)
Oct 31, 2016 6.200 6.230 6.050 6.120 38,600 -0.12(-1.92%)
Oct 28, 2016 6.250 6.250 6.210 6.240 4,995 +0.02(+0.32%)
Oct 27, 2016 6.260 6.320 6.200 6.220 12,000 +0.01(+0.16%)
Oct 26, 2016 6.320 6.350 6.210 6.210 15,230 -0.09(-1.43%)
Oct 25, 2016 6.400 6.400 6.300 6.300 6,350 -0.06(-0.94%)
Oct 24, 2016 6.380 6.400 6.270 6.360 8,600 +0.05(+0.79%)
Oct 21, 2016 6.310 6.390 6.280 6.310 13,115 +0.00(+0.00%)
Oct 20, 2016 6.350 6.450 6.310 6.310 20,278 +0.00(+0.00%)
Oct 19, 2016 6.310 6.360 6.250 6.310 12,700 +0.09(+1.45%)
Oct 18, 2016 6.280 6.300 6.210 6.220 14,920 -0.04(-0.64%)
Oct 17, 2016 6.150 6.260 6.150 6.260 9,450 +0.02(+0.32%)
Oct 14, 2016 6.280 6.280 6.220 6.240 6,498 -0.02(-0.32%)
Oct 13, 2016 6.310 6.330 6.260 6.260 17,850 -0.05(-0.79%)
Oct 12, 2016 6.300 6.320 6.260 6.310 3,438 +0.00(+0.00%)
Oct 11, 2016 6.250 6.360 6.250 6.310 4,082 -0.02(-0.32%)
Oct 07, 2016 6.330 6.330 6.330 0 -0.05(-0.78%)
Oct 06, 2016 6.430 6.430 6.380 6.380 23,095 -0.04(-0.62%)
Oct 05, 2016 6.430 6.450 6.410 6.420 9,970 -0.08(-1.23%)
Oct 04, 2016 6.400 6.500 6.400 6.500 12,990 +0.05(+0.78%)
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.