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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Jul 31, 2017 7.690 7.880 7.660 7.860 185,012 +0.29(+3.83%)
Jul 28, 2017 7.470 7.570 7.470 7.570 15,665 +0.02(+0.26%)
Jul 27, 2017 7.460 7.580 7.420 7.550 50,392 +0.03(+0.40%)
Jul 26, 2017 7.700 7.740 7.410 7.520 71,922 -0.08(-1.05%)
Jul 25, 2017 7.400 7.880 7.400 7.600 186,892 +0.23(+3.12%)
Jul 24, 2017 6.850 7.370 6.850 7.370 304,145 +0.57(+8.38%)
Jul 21, 2017 6.840 6.850 6.700 6.800 94,602 +0.06(+0.97%)
Jul 20, 2017 6.700 6.870 6.660 6.735 235,788 +0.14(+2.05%)
Jul 19, 2017 6.100 7.280 6.060 6.600 477,218 +0.55(+9.09%)
Jul 18, 2017 6.050 6.150 6.050 6.050 15,512 -0.10(-1.63%)
Jul 17, 2017 6.100 6.190 6.100 6.150 64,536 +0.05(+0.82%)
Jul 14, 2017 5.850 6.110 5.795 6.100 50,767 +0.30(+5.17%)
Jul 13, 2017 5.700 5.860 5.660 5.800 28,610 +0.10(+1.75%)
Jul 12, 2017 5.770 5.770 5.690 5.700 27,764 -0.05(-0.87%)
Jul 11, 2017 5.770 5.800 5.720 5.750 4,670 -0.02(-0.35%)
Jul 10, 2017 5.710 5.810 5.710 5.770 5,877 +0.11(+1.94%)
Jul 07, 2017 5.680 5.680 5.560 5.660 6,048 -0.06(-1.05%)
Jul 06, 2017 5.720 5.750 5.700 5.720 9,770 -0.02(-0.35%)
Jul 05, 2017 5.760 5.850 5.740 5.740 8,018 +0.03(+0.53%)
Jul 04, 2017 5.820 5.840 5.710 5.710 14,747 -0.19(-3.22%)
Jul 03, 2017 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jun 30, 2017 5.800 5.900 5.770 5.900 6,042 +0.08(+1.37%)
Jun 29, 2017 5.850 5.850 5.750 5.820 5,255 -0.08(-1.36%)
Jun 28, 2017 5.830 6.000 5.800 5.900 19,620 +0.01(+0.17%)
Jun 27, 2017 5.800 5.940 5.710 5.890 14,188 +0.09(+1.55%)
Jun 26, 2017 5.820 5.840 5.800 5.800 1,603 -0.06(-1.02%)
Jun 23, 2017 5.750 5.880 5.700 5.860 8,075 +0.08(+1.38%)
Jun 22, 2017 5.760 5.820 5.700 5.780 9,310 +0.02(+0.35%)
Jun 21, 2017 5.780 5.830 5.750 5.760 23,000 -0.01(-0.17%)
Jun 20, 2017 5.700 5.780 5.660 5.770 15,477 +0.11(+1.94%)
Jun 19, 2017 5.610 5.780 5.610 5.660 17,060 +0.03(+0.53%)
Jun 16, 2017 5.600 5.680 5.560 5.630 14,335 +0.07(+1.26%)
Jun 15, 2017 5.610 5.750 5.560 5.560 9,465 -0.04(-0.71%)
Jun 14, 2017 5.570 5.700 5.570 5.600 46,633 +0.04(+0.72%)
Jun 13, 2017 5.600 5.600 5.550 5.560 14,913 -0.09(-1.59%)
Jun 12, 2017 5.750 5.750 5.600 5.650 32,175 -0.07(-1.22%)
Jun 09, 2017 5.830 5.830 5.720 5.720 19,800 -0.07(-1.21%)
Jun 08, 2017 5.930 5.950 5.620 5.790 130,400 -0.23(-3.82%)
Jun 07, 2017 5.850 6.030 5.830 6.020 26,111 +0.16(+2.73%)
Jun 06, 2017 5.900 5.900 5.620 5.860 10,166 -0.04(-0.68%)
Jun 05, 2017 5.960 5.960 5.600 5.900 61,961 -0.07(-1.17%)
Jun 02, 2017 6.050 6.100 5.960 5.970 38,896 -0.06(-1.00%)
Jun 01, 2017 5.960 6.040 5.950 6.030 20,191 +0.06(+1.01%)
May 31, 2017 6.050 6.050 5.900 5.970 46,193 -0.10(-1.65%)
May 30, 2017 6.150 6.180 6.020 6.070 9,653 -0.03(-0.49%)
May 29, 2017 6.170 6.230 6.080 6.100 13,630 -0.13(-2.09%)
May 26, 2017 6.070 6.230 6.070 6.230 44,452 +0.15(+2.47%)
May 25, 2017 6.250 6.300 6.010 6.080 48,900 -0.17(-2.72%)
May 24, 2017 6.100 6.310 6.100 6.250 87,932 +0.16(+2.63%)
May 23, 2017 5.970 6.120 5.970 6.090 62,916 +0.09(+1.50%)
May 19, 2017 5.960 6.030 5.950 6.000 15,895 +0.05(+0.84%)
May 18, 2017 5.860 6.100 5.860 5.950 9,720 +0.00(+0.00%)
May 17, 2017 6.000 6.000 5.930 5.950 32,856 -0.09(-1.49%)
May 16, 2017 6.000 6.050 6.000 6.040 20,522 +0.06(+1.00%)
May 15, 2017 5.920 6.100 5.920 5.980 10,650 +0.07(+1.18%)
May 12, 2017 5.930 6.000 5.900 5.910 14,127 -0.15(-2.48%)
May 11, 2017 6.130 6.130 5.900 6.060 49,533 -0.09(-1.46%)
May 10, 2017 6.120 6.150 6.010 6.150 26,380 +0.01(+0.16%)
May 09, 2017 6.100 6.150 5.975 6.140 51,519 -0.01(-0.16%)
May 08, 2017 6.030 6.150 5.960 6.150 43,961 +0.19(+3.19%)
May 05, 2017 6.000 6.100 5.900 5.960 47,886 +0.11(+1.88%)
May 04, 2017 5.870 6.190 5.710 5.850 60,108 -0.07(-1.18%)
May 03, 2017 5.730 6.050 5.500 5.920 117,085 +0.29(+5.15%)
May 02, 2017 5.830 6.000 5.600 5.630 85,290 -0.25(-4.25%)
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.