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, 2021 5.380 5.380 5.180 5.220 259,410 -0.12(-2.25%)
May 28, 2021 5.390 5.490 5.320 5.340 427,168 +0.02(+0.38%)
May 27, 2021 5.180 5.360 5.180 5.320 253,702 +0.15(+2.90%)
May 26, 2021 5.150 5.290 5.090 5.170 258,221 +0.08(+1.57%)
May 25, 2021 5.240 5.240 4.960 5.090 424,947 -0.12(-2.30%)
May 21, 2021 5.210 5.210 5.210 0 +0.02(+0.39%)
May 20, 2021 5.030 5.410 5.020 5.190 661,847 +0.21(+4.22%)
May 19, 2021 4.750 5.030 4.740 4.980 510,371 +0.20(+4.18%)
May 18, 2021 4.750 4.860 4.750 4.780 226,274 +0.07(+1.49%)
May 17, 2021 4.650 4.730 4.560 4.710 679,049 +0.18(+3.97%)
May 14, 2021 4.320 4.640 4.320 4.530 458,390 +0.22(+5.10%)
May 13, 2021 4.500 4.590 4.310 4.310 257,930 -0.19(-4.22%)
May 12, 2021 4.490 4.540 4.480 4.500 81,823 +0.02(+0.45%)
May 11, 2021 4.500 4.550 4.460 4.480 137,302 -0.04(-0.88%)
May 10, 2021 4.630 4.630 4.520 4.520 169,615 -0.07(-1.53%)
May 07, 2021 4.600 4.660 4.590 4.590 149,496 -0.01(-0.22%)
May 06, 2021 4.640 4.650 4.590 4.600 54,453 -0.03(-0.65%)
May 05, 2021 4.670 4.670 4.580 4.630 61,812 -0.02(-0.43%)
May 04, 2021 4.700 4.710 4.560 4.650 189,079 -0.07(-1.48%)
May 03, 2021 4.880 4.880 4.700 4.720 382,099 -0.16(-3.28%)
Apr 30, 2021 4.840 4.990 4.720 4.880 570,640 +0.08(+1.67%)
Apr 29, 2021 4.750 5.140 4.680 4.800 1,118,479 +0.27(+5.96%)
Apr 28, 2021 4.520 4.540 4.490 4.530 31,033 +0.02(+0.44%)
Apr 27, 2021 4.560 4.560 4.450 4.510 75,959 -0.04(-0.88%)
Apr 26, 2021 4.530 4.560 4.500 4.550 118,981 +0.04(+0.89%)
Apr 23, 2021 4.430 4.520 4.420 4.510 98,809 +0.05(+1.12%)
Apr 22, 2021 4.480 4.530 4.430 4.460 109,433 -0.02(-0.45%)
Apr 21, 2021 4.480 4.520 4.440 4.480 119,385 +0.01(+0.22%)
Apr 20, 2021 4.520 4.520 4.420 4.470 204,578 -0.05(-1.11%)
Apr 19, 2021 4.590 4.600 4.490 4.520 176,313 -0.09(-1.95%)
Apr 16, 2021 4.680 4.700 4.540 4.610 244,520 -0.09(-1.91%)
Apr 15, 2021 4.550 4.700 4.480 4.700 395,215 +0.10(+2.17%)
Apr 14, 2021 4.700 4.700 4.550 4.600 344,587 +0.02(+0.44%)
Apr 13, 2021 4.700 4.700 4.480 4.580 584,390 +0.07(+1.55%)
Apr 12, 2021 4.550 4.560 4.360 4.510 434,066 -0.02(-0.44%)
Apr 09, 2021 4.540 4.540 4.350 4.530 793,108 +0.00(+0.00%)
Apr 08, 2021 4.620 4.620 4.480 4.530 500,814 -0.02(-0.44%)
Apr 07, 2021 4.700 4.700 4.500 4.550 1,278,153 +0.04(+0.89%)
Apr 06, 2021 4.740 4.740 4.430 4.510 1,067,939 -0.18(-3.84%)
Apr 05, 2021 4.510 4.820 4.250 4.690 2,238,564 -0.80(-14.57%)
Apr 01, 2021 5.490 5.490 5.490 0 -0.07(-1.26%)
Mar 31, 2021 5.540 5.650 5.510 5.560 62,233 +0.03(+0.54%)
Mar 30, 2021 5.430 5.590 5.370 5.530 63,098 +0.03(+0.55%)
Mar 29, 2021 5.680 5.680 5.460 5.500 68,607 -0.09(-1.61%)
Mar 26, 2021 5.550 5.620 5.430 5.590 82,513 +0.06(+1.08%)
Mar 25, 2021 5.570 5.620 5.370 5.530 133,393 -0.07(-1.25%)
Mar 24, 2021 5.680 5.820 5.560 5.600 104,441 -0.09(-1.58%)
Mar 23, 2021 5.800 5.880 5.620 5.690 143,267 -0.15(-2.57%)
Mar 22, 2021 5.850 5.960 5.730 5.840 120,558 -0.06(-1.02%)
Mar 19, 2021 5.600 5.900 5.550 5.900 211,039 +0.21(+3.69%)
Mar 18, 2021 5.750 5.860 5.650 5.690 112,841 -0.09(-1.56%)
Mar 17, 2021 5.810 5.840 5.720 5.780 73,732 -0.02(-0.34%)
Mar 16, 2021 6.050 6.050 5.790 5.800 168,062 -0.18(-3.01%)
Mar 15, 2021 5.850 6.070 5.810 5.980 350,638 +0.13(+2.22%)
Mar 12, 2021 5.730 5.950 5.560 5.850 326,397 +0.15(+2.63%)
Mar 11, 2021 5.540 5.750 5.450 5.700 283,422 +0.16(+2.89%)
Mar 10, 2021 5.490 5.680 5.410 5.540 176,764 +0.14(+2.59%)
Mar 09, 2021 5.440 5.500 5.370 5.400 111,410 +0.02(+0.37%)
Mar 08, 2021 5.350 5.440 5.270 5.380 212,933 +0.09(+1.70%)
Mar 05, 2021 5.230 5.320 5.120 5.290 166,726 +0.06(+1.15%)
Mar 04, 2021 5.300 5.360 5.090 5.230 146,338 -0.10(-1.88%)
Mar 03, 2021 5.050 5.360 5.050 5.330 286,524 +0.26(+5.13%)
Mar 02, 2021 5.150 5.170 5.050 5.070 174,107 -0.10(-1.93%)
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.