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 )

2.720 +0.020 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2017 5.170 5.270 5.150 5.270 106,872 +0.06(+1.15%)
Mar 30, 2017 5.290 5.290 5.150 5.210 39,113 -0.04(-0.76%)
Mar 29, 2017 5.280 5.370 5.230 5.250 50,140 +0.02(+0.38%)
Mar 28, 2017 5.270 5.350 5.210 5.230 45,893 +0.02(+0.38%)
Mar 27, 2017 5.210 5.270 5.210 5.210 4,225 +0.00(+0.00%)
Mar 24, 2017 5.280 5.300 5.200 5.210 23,917 -0.01(-0.19%)
Mar 23, 2017 5.230 5.300 5.220 5.220 35,551 -0.08(-1.51%)
Mar 22, 2017 5.280 5.320 5.130 5.300 46,220 +0.05(+0.95%)
Mar 21, 2017 5.270 5.340 5.250 5.250 11,576 -0.07(-1.32%)
Mar 20, 2017 5.250 5.350 5.220 5.320 45,978 +0.12(+2.31%)
Mar 17, 2017 5.290 5.430 5.200 5.200 107,957 +0.00(+0.00%)
Mar 16, 2017 5.120 5.350 5.120 5.200 60,017 -0.09(-1.70%)
Mar 15, 2017 5.240 5.310 5.220 5.290 46,835 +0.07(+1.34%)
Mar 14, 2017 5.550 5.550 5.110 5.220 65,979 -0.31(-5.61%)
Mar 13, 2017 5.560 5.600 5.500 5.530 21,631 -0.08(-1.43%)
Mar 10, 2017 5.600 5.690 5.450 5.610 15,709 +0.02(+0.36%)
Mar 09, 2017 5.600 5.680 5.550 5.590 41,795 +0.01(+0.18%)
Mar 08, 2017 5.470 5.600 5.400 5.580 19,785 +0.13(+2.39%)
Mar 07, 2017 5.630 5.700 5.250 5.450 32,845 -0.19(-3.37%)
Mar 06, 2017 5.580 5.650 5.430 5.640 27,965 +0.14(+2.55%)
Mar 03, 2017 5.510 5.680 5.450 5.500 66,637 +0.00(+0.00%)
Mar 02, 2017 5.600 5.600 5.280 5.500 58,751 -0.13(-2.31%)
Mar 01, 2017 5.650 5.780 5.540 5.630 65,269 +0.04(+0.72%)
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%)
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.