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 29, 2019 4.640 4.790 4.600 4.660 44,166 +0.09(+1.97%)
Mar 28, 2019 4.720 4.760 4.500 4.570 107,980 -0.12(-2.56%)
Mar 27, 2019 4.810 4.840 4.680 4.690 194,671 -0.11(-2.29%)
Mar 26, 2019 4.860 4.870 4.750 4.800 69,519 -0.06(-1.23%)
Mar 25, 2019 5.030 5.030 4.840 4.860 80,866 -0.10(-2.02%)
Mar 22, 2019 5.040 5.040 4.960 4.960 37,547 -0.06(-1.20%)
Mar 21, 2019 5.020 5.100 5.010 5.020 41,946 -0.02(-0.40%)
Mar 20, 2019 5.020 5.070 5.000 5.040 28,807 -0.01(-0.20%)
Mar 19, 2019 5.020 5.050 4.990 5.050 50,005 +0.05(+1.00%)
Mar 18, 2019 5.160 5.160 4.940 5.000 114,600 +0.01(+0.20%)
Mar 15, 2019 5.200 5.200 4.850 4.990 199,211 +0.14(+2.89%)
Mar 14, 2019 5.050 5.050 4.520 4.850 392,801 -0.50(-9.35%)
Mar 13, 2019 5.410 5.410 5.270 5.350 43,618 -0.02(-0.37%)
Mar 12, 2019 5.380 5.390 5.340 5.370 31,233 -0.01(-0.19%)
Mar 11, 2019 5.400 5.410 5.350 5.380 12,822 -0.01(-0.19%)
Mar 08, 2019 5.370 5.440 5.310 5.390 23,036 +0.02(+0.37%)
Mar 07, 2019 5.440 5.440 5.350 5.370 30,356 -0.04(-0.74%)
Mar 06, 2019 5.450 5.450 5.410 5.410 35,545 +0.01(+0.19%)
Mar 05, 2019 5.450 5.450 5.400 5.400 35,925 -0.03(-0.55%)
Mar 04, 2019 5.490 5.500 5.430 5.430 36,448 -0.05(-0.91%)
Mar 01, 2019 5.500 5.500 5.470 5.480 25,406 -0.01(-0.18%)
Feb 28, 2019 5.480 5.500 5.460 5.490 26,164 +0.04(+0.73%)
Feb 27, 2019 5.480 5.500 5.410 5.450 54,515 -0.05(-0.91%)
Feb 26, 2019 5.500 5.560 5.470 5.500 53,509 +0.04(+0.73%)
Feb 25, 2019 5.480 5.500 5.450 5.460 24,275 +0.03(+0.55%)
Feb 22, 2019 5.470 5.490 5.430 5.430 38,710 -0.06(-1.09%)
Feb 21, 2019 5.500 5.500 5.460 5.490 19,846 +0.02(+0.37%)
Feb 20, 2019 5.500 5.500 5.450 5.470 52,406 +0.02(+0.37%)
Feb 19, 2019 5.500 5.500 5.450 5.450 33,045 +0.01(+0.18%)
Feb 15, 2019 5.440 5.440 5.440 0 -0.01(-0.18%)
Feb 14, 2019 5.680 5.680 5.420 5.450 63,343 -0.05(-0.91%)
Feb 13, 2019 5.630 5.640 5.480 5.500 47,810 -0.12(-2.14%)
Feb 12, 2019 5.790 5.800 5.620 5.620 77,498 -0.06(-1.06%)
Feb 11, 2019 5.720 5.720 5.630 5.680 10,794 +0.07(+1.25%)
Feb 08, 2019 5.660 5.670 5.510 5.610 54,014 -0.06(-1.06%)
Feb 07, 2019 5.750 5.750 5.660 5.670 13,968 -0.05(-0.87%)
Feb 06, 2019 5.830 5.830 5.600 5.720 103,728 -0.13(-2.22%)
Feb 05, 2019 5.890 5.900 5.780 5.850 59,300 +0.09(+1.56%)
Feb 04, 2019 5.860 5.860 5.750 5.760 15,895 -0.08(-1.37%)
Feb 01, 2019 5.800 5.980 5.750 5.840 96,951 +0.04(+0.69%)
Jan 31, 2019 5.920 5.920 5.790 5.800 61,350 -0.01(-0.17%)
Jan 30, 2019 5.890 5.890 5.790 5.810 29,660 -0.03(-0.51%)
Jan 29, 2019 5.790 5.840 5.610 5.840 65,650 +0.05(+0.86%)
Jan 28, 2019 5.810 5.810 5.780 5.790 5,856 -0.02(-0.34%)
Jan 25, 2019 5.810 5.850 5.760 5.810 32,472 +0.01(+0.17%)
Jan 24, 2019 5.860 5.860 5.760 5.800 12,517 +0.01(+0.17%)
Jan 23, 2019 5.880 5.880 5.770 5.790 14,267 +0.02(+0.35%)
Jan 22, 2019 5.830 5.830 5.750 5.770 21,295 -0.07(-1.20%)
Jan 21, 2019 5.870 5.870 5.820 5.840 9,377 -0.01(-0.17%)
Jan 18, 2019 5.900 5.900 5.740 5.850 101,220 -0.07(-1.18%)
Jan 17, 2019 5.850 5.920 5.850 5.920 15,110 +0.06(+1.02%)
Jan 16, 2019 5.990 5.990 5.800 5.860 62,063 -0.04(-0.68%)
Jan 15, 2019 5.880 6.000 5.800 5.900 117,778 +0.04(+0.68%)
Jan 14, 2019 5.800 5.940 5.800 5.860 30,340 +0.05(+0.86%)
Jan 11, 2019 5.880 5.880 5.770 5.810 27,971 -0.07(-1.19%)
Jan 10, 2019 5.970 5.970 5.810 5.880 42,081 -0.01(-0.17%)
Jan 09, 2019 6.030 6.030 5.700 5.890 35,667 -0.05(-0.84%)
Jan 08, 2019 6.040 6.040 5.870 5.940 28,037 -0.09(-1.49%)
Jan 07, 2019 5.980 6.050 5.970 6.030 26,164 +0.03(+0.50%)
Jan 04, 2019 5.970 6.000 5.820 6.000 29,195 +0.20(+3.45%)
Jan 03, 2019 5.950 5.950 5.780 5.800 31,075 -0.20(-3.33%)
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.