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 )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 5.730 5.730 5.730 0 -0.03(-0.52%)
Jun 29, 2020 5.920 5.920 5.610 5.760 137,366 -0.12(-2.04%)
Jun 26, 2020 6.020 6.050 5.840 5.880 95,544 -0.12(-2.00%)
Jun 25, 2020 6.060 6.160 5.820 6.000 201,838 -0.04(-0.66%)
Jun 24, 2020 6.160 6.190 5.930 6.040 206,161 -0.19(-3.05%)
Jun 23, 2020 6.200 6.280 6.040 6.230 175,270 +0.15(+2.47%)
Jun 22, 2020 6.120 6.130 6.000 6.080 72,898 -0.04(-0.65%)
Jun 19, 2020 6.120 6.140 5.910 6.120 376,146 +0.05(+0.82%)
Jun 18, 2020 6.190 6.380 6.060 6.070 338,726 -0.22(-3.50%)
Jun 17, 2020 6.780 6.910 6.270 6.290 312,581 -0.42(-6.26%)
Jun 16, 2020 6.670 6.760 6.530 6.710 341,202 +0.29(+4.52%)
Jun 15, 2020 6.430 6.530 6.200 6.420 189,771 -0.10(-1.53%)
Jun 12, 2020 6.790 6.950 6.390 6.520 552,337 +0.05(+0.77%)
Jun 11, 2020 6.250 7.220 6.130 6.470 1,293,742 +0.36(+5.89%)
Jun 10, 2020 6.250 6.250 6.030 6.110 192,516 -0.13(-2.08%)
Jun 09, 2020 6.160 6.250 6.050 6.240 237,110 -0.01(-0.16%)
Jun 08, 2020 6.350 6.350 6.190 6.250 321,871 -0.10(-1.57%)
Jun 05, 2020 6.490 6.550 6.300 6.350 400,237 -0.12(-1.85%)
Jun 04, 2020 6.760 6.800 6.410 6.470 288,833 +0.01(+0.15%)
Jun 03, 2020 6.500 6.540 6.210 6.460 400,043 -0.12(-1.82%)
Jun 02, 2020 6.850 6.870 6.300 6.580 430,041 -0.27(-3.94%)
Jun 01, 2020 6.850 6.950 6.670 6.850 162,933 +0.05(+0.74%)
May 29, 2020 6.700 6.810 6.550 6.800 117,278 +0.04(+0.59%)
May 28, 2020 7.180 7.180 6.580 6.760 272,071 -0.24(-3.43%)
May 27, 2020 7.330 7.330 6.820 7.000 296,428 -0.13(-1.82%)
May 26, 2020 7.050 7.570 6.900 7.130 329,137 +0.13(+1.86%)
May 25, 2020 7.640 7.640 6.650 7.000 367,891 -0.53(-7.04%)
May 22, 2020 7.620 7.620 7.350 7.530 83,214 +0.07(+0.94%)
May 21, 2020 7.730 7.870 7.260 7.460 172,117 -0.27(-3.49%)
May 20, 2020 7.830 7.890 7.690 7.730 74,629 -0.04(-0.51%)
May 19, 2020 7.760 7.820 7.560 7.770 51,253 +0.37(+5.00%)
May 15, 2020 7.400 7.400 7.400 0 +0.03(+0.41%)
May 14, 2020 6.920 7.410 6.700 7.370 116,486 +0.44(+6.35%)
May 13, 2020 7.890 7.890 6.760 6.930 278,791 -0.93(-11.83%)
May 12, 2020 8.100 8.240 7.830 7.860 136,234 -0.32(-3.91%)
May 11, 2020 8.200 8.300 8.140 8.180 98,770 -0.12(-1.45%)
May 08, 2020 8.410 8.440 8.220 8.300 83,083 -0.11(-1.31%)
May 07, 2020 8.350 8.660 8.340 8.410 95,026 +0.10(+1.20%)
May 06, 2020 8.250 8.390 8.050 8.310 144,955 +0.03(+0.36%)
May 05, 2020 8.450 8.640 8.250 8.280 175,123 -0.22(-2.59%)
May 04, 2020 9.380 9.400 7.850 8.500 575,166 -1.38(-13.97%)
May 01, 2020 10.00 10.06 9.570 9.880 237,008 -0.22(-2.18%)
Apr 30, 2020 10.66 10.66 10.01 10.10 147,243 -0.36(-3.44%)
Apr 29, 2020 10.12 10.89 10.09 10.46 169,822 +0.47(+4.70%)
Apr 28, 2020 10.06 10.13 9.960 9.990 92,433 +0.03(+0.30%)
Apr 27, 2020 10.00 10.17 9.880 9.960 89,885 -0.06(-0.60%)
Apr 24, 2020 10.15 10.25 9.820 10.02 86,590 -0.13(-1.28%)
Apr 23, 2020 10.45 10.52 9.910 10.15 131,220 +0.02(+0.20%)
Apr 22, 2020 9.750 10.14 9.620 10.13 113,991 +0.54(+5.63%)
Apr 21, 2020 9.750 9.750 9.230 9.590 113,000 +0.15(+1.59%)
Apr 20, 2020 8.860 9.630 8.840 9.440 185,671 +0.58(+6.55%)
Apr 17, 2020 8.940 8.940 8.500 8.860 111,044 +0.49(+5.85%)
Apr 16, 2020 8.550 8.760 8.210 8.370 91,355 -0.08(-0.95%)
Apr 15, 2020 8.750 8.750 8.300 8.450 86,787 -0.41(-4.63%)
Apr 14, 2020 8.870 9.020 8.650 8.860 102,672 +0.00(+0.00%)
Apr 13, 2020 9.240 9.240 8.620 8.860 86,183 +0.09(+1.03%)
Apr 09, 2020 8.770 8.770 8.770 0 +0.45(+5.41%)
Apr 08, 2020 7.770 8.490 7.770 8.320 138,960 +0.42(+5.32%)
Apr 07, 2020 8.120 8.170 7.630 7.900 93,212 +0.51(+6.90%)
Apr 06, 2020 7.020 7.550 6.950 7.390 168,045 +0.48(+6.95%)
Apr 03, 2020 7.350 7.350 6.660 6.910 274,750 -0.40(-5.47%)
Apr 02, 2020 7.660 7.770 7.100 7.310 131,601 -0.19(-2.53%)
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.