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 (%)
Feb 29, 2016 8.440 8.500 8.410 8.420 31,083 +0.18(+2.18%)
Feb 26, 2016 8.040 8.260 8.040 8.240 76,960 +0.29(+3.65%)
Feb 25, 2016 7.810 8.010 7.790 7.950 100,955 +0.25(+3.25%)
Feb 24, 2016 7.740 7.800 7.690 7.700 57,713 -0.09(-1.16%)
Feb 23, 2016 7.630 7.800 7.600 7.790 58,235 +0.03(+0.39%)
Feb 22, 2016 7.620 7.780 7.620 7.760 36,064 +0.10(+1.31%)
Feb 19, 2016 7.740 7.740 7.550 7.660 19,639 -0.11(-1.42%)
Feb 18, 2016 7.690 7.800 7.550 7.770 32,472 +0.07(+0.91%)
Feb 17, 2016 7.560 7.740 7.540 7.700 25,392 +0.14(+1.85%)
Feb 16, 2016 7.650 7.800 7.420 7.560 32,927 -0.14(-1.82%)
Feb 12, 2016 7.700 7.700 7.700 0 +0.10(+1.32%)
Feb 11, 2016 7.260 7.600 7.260 7.600 80,922 -0.01(-0.13%)
Feb 10, 2016 7.490 7.650 7.430 7.610 146,916 +0.18(+2.42%)
Feb 09, 2016 7.150 7.480 7.070 7.430 47,843 +0.14(+1.92%)
Feb 08, 2016 7.190 7.290 7.000 7.290 178,852 +0.09(+1.25%)
Feb 05, 2016 7.000 7.200 6.960 7.200 180,818 +0.15(+2.13%)
Feb 04, 2016 6.940 7.100 6.930 7.050 52,479 -0.11(-1.54%)
Feb 03, 2016 7.000 7.200 7.000 7.160 24,725 +0.02(+0.28%)
Feb 02, 2016 7.090 7.150 6.860 7.140 172,597 -0.14(-1.92%)
Feb 01, 2016 7.240 7.360 7.240 7.280 38,453 -0.20(-2.67%)
Jan 29, 2016 7.390 7.520 7.250 7.480 132,878 +0.24(+3.31%)
Jan 28, 2016 7.420 7.420 7.150 7.240 38,175 -0.23(-3.08%)
Jan 27, 2016 7.360 7.480 7.260 7.470 68,774 +0.12(+1.63%)
Jan 26, 2016 7.300 7.400 7.290 7.350 29,031 +0.00(+0.00%)
Jan 25, 2016 7.310 7.400 7.250 7.350 44,340 -0.14(-1.87%)
Jan 22, 2016 7.640 7.640 7.410 7.490 18,558 -0.02(-0.27%)
Jan 21, 2016 7.350 7.510 7.250 7.510 71,371 +0.21(+2.88%)
Jan 20, 2016 7.060 7.370 7.050 7.300 68,663 +0.02(+0.27%)
Jan 19, 2016 7.420 7.620 7.250 7.280 85,640 -0.10(-1.36%)
Jan 18, 2016 7.290 7.380 7.200 7.380 64,300 +0.11(+1.51%)
Jan 15, 2016 7.160 7.340 7.100 7.270 105,867 -0.10(-1.36%)
Jan 14, 2016 7.210 7.380 7.200 7.370 54,540 +0.09(+1.24%)
Jan 13, 2016 7.200 7.345 7.200 7.280 31,145 +0.06(+0.83%)
Jan 12, 2016 7.300 7.400 7.170 7.220 55,868 -0.18(-2.43%)
Jan 11, 2016 7.490 7.490 7.220 7.400 21,085 -0.10(-1.33%)
Jan 08, 2016 7.490 7.500 7.320 7.500 37,428 +0.05(+0.67%)
Jan 07, 2016 7.350 7.450 7.250 7.450 33,818 +0.07(+0.95%)
Jan 06, 2016 7.500 7.500 7.270 7.380 37,310 -0.17(-2.25%)
Jan 05, 2016 7.350 7.550 7.350 7.550 53,561 +0.10(+1.34%)
Jan 04, 2016 7.370 7.470 7.100 7.450 39,936 +0.10(+1.36%)
Dec 31, 2015 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 30, 2015 7.450 7.450 7.350 7.350 24,470 -0.14(-1.87%)
Dec 29, 2015 7.220 7.510 7.220 7.490 40,210 +0.24(+3.31%)
Dec 24, 2015 7.250 7.250 7.250 0 +0.02(+0.28%)
Dec 23, 2015 7.430 7.505 7.210 7.230 32,272 -0.22(-2.95%)
Dec 22, 2015 7.650 7.650 7.370 7.450 28,565 -0.23(-2.99%)
Dec 21, 2015 7.310 7.690 7.310 7.680 95,958 +0.18(+2.40%)
Dec 18, 2015 7.500 7.500 7.270 7.500 81,798 +0.02(+0.27%)
Dec 17, 2015 7.310 7.570 7.250 7.480 83,935 +0.23(+3.17%)
Dec 16, 2015 7.220 7.350 7.150 7.250 56,653 +0.14(+1.97%)
Dec 15, 2015 7.310 7.460 7.100 7.110 59,620 -0.33(-4.44%)
Dec 14, 2015 7.640 7.250 7.440 65,009 -0.01(-0.13%)
Dec 11, 2015 7.480 7.600 7.250 7.450 165,163 +0.27(+3.76%)
Dec 10, 2015 6.410 7.250 6.410 7.180 351,305 +1.21(+20.27%)
Dec 09, 2015 5.860 6.120 5.850 5.970 61,566 +0.09(+1.53%)
Dec 08, 2015 6.070 6.100 5.880 5.880 29,937 -0.25(-4.08%)
Dec 07, 2015 5.900 6.350 5.900 6.130 78,706 +0.15(+2.51%)
Dec 04, 2015 5.790 6.100 5.790 5.980 88,520 +0.09(+1.53%)
Dec 03, 2015 6.150 6.200 5.810 5.890 76,076 -0.20(-3.28%)
Dec 02, 2015 6.430 6.430 5.900 6.090 122,698 -0.32(-4.99%)
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.