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 )

3.160 -0.040 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2016 8.120 8.120 8.050 8.050 1,100 -0.01(-0.12%)
May 30, 2016 8.130 8.170 8.060 8.060 3,805 -0.01(-0.12%)
May 27, 2016 8.140 8.160 8.000 8.070 8,793 -0.08(-0.98%)
May 26, 2016 8.170 8.170 8.060 8.150 2,300 +0.06(+0.74%)
May 25, 2016 8.010 8.150 8.010 8.090 7,661 +0.04(+0.50%)
May 24, 2016 7.930 8.050 7.900 8.050 17,207 +0.01(+0.12%)
May 20, 2016 8.040 8.040 8.040 0 +0.05(+0.63%)
May 19, 2016 7.980 8.150 7.900 7.990 12,830 -0.07(-0.87%)
May 18, 2016 8.060 8.110 8.000 8.060 17,910 -0.09(-1.10%)
May 17, 2016 8.280 8.280 8.120 8.150 13,350 +0.03(+0.37%)
May 16, 2016 8.320 8.320 8.050 8.120 13,367 -0.10(-1.22%)
May 13, 2016 8.170 8.380 8.150 8.220 67,167 -0.05(-0.60%)
May 12, 2016 8.350 8.420 8.250 8.270 72,451 +0.01(+0.12%)
May 11, 2016 8.500 8.700 8.220 8.260 119,775 +0.31(+3.90%)
May 10, 2016 8.020 8.020 7.900 7.950 12,070 -0.03(-0.38%)
May 09, 2016 7.980 8.010 7.950 7.980 9,305 -0.03(-0.37%)
May 06, 2016 7.950 8.060 7.950 8.010 11,070 +0.05(+0.63%)
May 05, 2016 8.000 8.000 7.930 7.960 12,030 -0.08(-1.00%)
May 04, 2016 8.040 8.060 7.960 8.040 23,240 -0.02(-0.25%)
May 03, 2016 8.310 8.310 8.060 8.060 35,637 -0.34(-4.05%)
May 02, 2016 8.230 8.470 8.230 8.400 29,729 +0.07(+0.84%)
Apr 29, 2016 8.360 8.390 8.300 8.330 5,374 -0.03(-0.36%)
Apr 28, 2016 8.290 8.490 8.290 8.360 12,898 -0.09(-1.07%)
Apr 27, 2016 8.050 8.450 8.050 8.450 27,554 +0.26(+3.17%)
Apr 26, 2016 8.160 8.260 8.130 8.190 18,680 +0.02(+0.24%)
Apr 25, 2016 8.340 8.340 8.040 8.170 19,815 -0.26(-3.08%)
Apr 22, 2016 8.410 8.580 8.410 8.430 34,520 -0.07(-0.82%)
Apr 21, 2016 8.330 8.590 8.330 8.500 44,033 +0.08(+0.95%)
Apr 20, 2016 8.380 8.490 8.310 8.420 46,040 -0.05(-0.59%)
Apr 19, 2016 8.400 8.590 8.370 8.470 72,645 +0.08(+0.95%)
Apr 18, 2016 8.210 8.470 8.210 8.390 36,269 +0.09(+1.08%)
Apr 15, 2016 8.050 8.320 8.050 8.300 48,383 +0.04(+0.48%)
Apr 14, 2016 8.020 8.380 8.020 8.260 62,035 +0.24(+2.99%)
Apr 13, 2016 8.000 8.100 7.870 8.020 57,740 -0.03(-0.37%)
Apr 12, 2016 8.040 8.100 7.960 8.050 60,919 -0.06(-0.74%)
Apr 11, 2016 8.010 8.250 7.960 8.110 40,969 -0.16(-1.93%)
Apr 08, 2016 8.170 8.300 8.060 8.270 34,678 +0.01(+0.12%)
Apr 07, 2016 7.990 8.260 7.850 8.260 105,464 +0.28(+3.51%)
Apr 06, 2016 7.640 7.990 7.640 7.980 36,161 +0.26(+3.37%)
Apr 05, 2016 7.860 7.860 7.650 7.720 12,096 -0.16(-2.03%)
Apr 04, 2016 7.840 7.900 7.800 7.880 23,821 +0.00(+0.00%)
Apr 01, 2016 7.650 7.900 7.650 7.880 28,679 +0.11(+1.42%)
Mar 31, 2016 7.770 7.800 7.600 7.770 21,015 -0.01(-0.13%)
Mar 30, 2016 7.750 7.820 7.580 7.780 41,329 -0.03(-0.38%)
Mar 29, 2016 7.470 7.820 7.470 7.810 24,490 +0.31(+4.13%)
Mar 28, 2016 7.670 7.690 7.500 7.500 13,031 -0.08(-1.06%)
Mar 24, 2016 7.580 7.580 7.580 0 -0.08(-1.04%)
Mar 23, 2016 7.510 7.670 7.500 7.660 17,394 +0.14(+1.86%)
Mar 22, 2016 7.460 7.630 7.460 7.520 71,327 -0.20(-2.59%)
Mar 21, 2016 7.540 7.900 7.530 7.720 48,291 -0.01(-0.13%)
Mar 18, 2016 7.880 7.890 7.500 7.730 85,577 +0.03(+0.39%)
Mar 17, 2016 7.630 7.750 7.600 7.700 35,896 -0.02(-0.26%)
Mar 16, 2016 7.900 7.900 7.600 7.720 101,414 -0.18(-2.28%)
Mar 15, 2016 7.790 7.900 7.760 7.900 43,360 +0.10(+1.28%)
Mar 14, 2016 7.760 7.950 7.630 7.800 71,636 +0.01(+0.13%)
Mar 11, 2016 7.180 7.870 7.180 7.790 112,081 +0.00(+0.00%)
Mar 10, 2016 7.270 7.920 6.370 7.790 374,906 -0.24(-2.99%)
Mar 09, 2016 7.860 8.080 7.830 8.030 56,971 -0.11(-1.35%)
Mar 08, 2016 8.270 8.270 8.050 8.140 18,705 -0.09(-1.09%)
Mar 07, 2016 8.080 8.240 8.000 8.230 32,375 +0.21(+2.62%)
Mar 04, 2016 8.020 8.100 7.960 8.020 38,150 -0.08(-0.99%)
Mar 03, 2016 8.280 8.340 8.000 8.100 76,185 -0.36(-4.26%)
Mar 02, 2016 8.180 8.460 8.070 8.460 18,970 +0.06(+0.71%)
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.