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 28, 2017 5.840 5.840 5.580 5.590 55,290 -0.20(-3.45%)
Feb 27, 2017 5.610 5.890 5.610 5.790 108,194 +0.19(+3.39%)
Feb 24, 2017 5.590 5.650 5.530 5.600 43,330 +0.05(+0.90%)
Feb 23, 2017 5.560 5.670 5.500 5.550 45,043 +0.05(+0.91%)
Feb 22, 2017 5.580 5.650 5.500 5.500 38,880 -0.08(-1.43%)
Feb 21, 2017 5.480 5.580 5.350 5.580 75,766 +0.16(+2.95%)
Feb 17, 2017 5.420 5.420 5.420 0 -0.13(-2.34%)
Feb 16, 2017 5.770 5.770 5.500 5.550 152,049 -0.04(-0.72%)
Feb 15, 2017 5.550 5.800 5.430 5.590 471,736 +0.22(+4.10%)
Feb 14, 2017 5.150 5.480 5.150 5.370 255,926 +0.29(+5.71%)
Feb 13, 2017 5.120 5.160 5.030 5.080 51,953 -0.11(-2.12%)
Feb 10, 2017 5.140 5.200 5.140 5.190 23,577 +0.05(+0.97%)
Feb 09, 2017 5.150 5.200 5.120 5.140 29,245 -0.01(-0.19%)
Feb 08, 2017 5.180 5.180 5.110 5.150 23,794 -0.03(-0.58%)
Feb 07, 2017 5.190 5.210 5.160 5.180 11,891 +0.01(+0.19%)
Feb 06, 2017 5.210 5.220 5.160 5.170 15,322 -0.03(-0.58%)
Feb 03, 2017 5.230 5.255 5.200 5.200 16,072 -0.04(-0.76%)
Feb 02, 2017 5.260 5.270 5.200 5.240 12,580 -0.01(-0.19%)
Feb 01, 2017 5.250 5.300 5.250 5.250 16,465 +0.02(+0.38%)
Jan 31, 2017 5.170 5.270 5.170 5.230 18,285 +0.07(+1.36%)
Jan 30, 2017 5.170 5.240 5.160 5.160 20,781 -0.04(-0.77%)
Jan 27, 2017 5.220 5.250 5.150 5.200 14,241 -0.05(-0.95%)
Jan 26, 2017 5.300 5.335 5.220 5.250 15,313 -0.08(-1.50%)
Jan 25, 2017 5.350 5.350 5.250 5.330 43,791 -0.05(-0.93%)
Jan 24, 2017 5.420 5.420 5.250 5.380 28,117 +0.02(+0.37%)
Jan 23, 2017 5.310 5.500 5.300 5.360 48,306 +0.08(+1.52%)
Jan 20, 2017 5.170 5.330 5.170 5.280 4,860 +0.08(+1.54%)
Jan 19, 2017 5.230 5.290 5.160 5.200 23,432 -0.03(-0.57%)
Jan 18, 2017 5.240 5.290 5.190 5.230 18,655 +0.00(+0.00%)
Jan 17, 2017 5.330 5.330 5.190 5.230 25,459 -0.10(-1.88%)
Jan 16, 2017 5.470 5.470 5.250 5.330 23,052 -0.08(-1.48%)
Jan 13, 2017 5.590 5.590 5.120 5.410 67,155 -0.18(-3.22%)
Jan 12, 2017 5.590 5.600 5.550 5.590 27,828 +0.00(+0.00%)
Jan 11, 2017 5.530 5.630 5.500 5.590 44,048 +0.01(+0.18%)
Jan 10, 2017 5.550 5.600 5.550 5.580 5,735 -0.02(-0.36%)
Jan 09, 2017 5.660 5.700 5.550 5.600 18,673 -0.06(-1.06%)
Jan 06, 2017 5.650 5.670 5.650 5.660 500 +0.04(+0.71%)
Jan 05, 2017 5.910 5.910 5.510 5.620 22,725 -0.24(-4.10%)
Jan 04, 2017 5.660 5.930 5.660 5.860 21,504 +0.20(+3.53%)
Jan 03, 2017 5.540 5.700 5.540 5.660 26,731 +0.15(+2.72%)
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%)
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.