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, 2018 8.860 9.000 8.650 8.760 101,020 -0.24(-2.67%)
Jul 30, 2018 9.010 9.150 8.970 9.000 32,919 -0.26(-2.81%)
Jul 27, 2018 9.260 9.380 9.190 9.260 35,910 +0.00(+0.00%)
Jul 26, 2018 9.060 9.310 9.060 9.260 25,883 +0.31(+3.46%)
Jul 25, 2018 9.410 9.420 8.760 8.950 101,943 -0.45(-4.79%)
Jul 24, 2018 9.400 9.530 9.400 9.400 46,137 +0.01(+0.11%)
Jul 23, 2018 9.280 9.430 9.280 9.390 45,714 +0.14(+1.51%)
Jul 20, 2018 9.030 9.360 9.030 9.250 70,903 +0.11(+1.20%)
Jul 19, 2018 9.100 9.150 8.970 9.140 31,345 +0.09(+0.99%)
Jul 18, 2018 8.820 9.220 8.820 9.050 55,376 +0.25(+2.84%)
Jul 17, 2018 8.620 8.800 8.620 8.800 20,652 +0.15(+1.73%)
Jul 16, 2018 8.570 8.750 8.570 8.650 21,515 +0.08(+0.93%)
Jul 13, 2018 8.650 8.670 8.530 8.570 15,075 -0.09(-1.04%)
Jul 12, 2018 8.600 8.740 8.600 8.660 35,319 +0.09(+1.05%)
Jul 11, 2018 8.490 8.600 8.490 8.570 18,422 +0.02(+0.23%)
Jul 10, 2018 8.570 8.580 8.530 8.550 83,584 +0.08(+0.94%)
Jul 09, 2018 8.310 8.540 8.200 8.470 31,669 +0.30(+3.67%)
Jul 06, 2018 8.240 8.570 8.130 8.170 23,940 -0.28(-3.31%)
Jul 05, 2018 8.260 8.510 8.120 8.450 34,964 +0.27(+3.30%)
Jul 04, 2018 8.340 8.340 8.150 8.180 14,142 -0.07(-0.85%)
Jul 03, 2018 8.130 8.260 8.120 8.250 25,014 +0.07(+0.86%)
Jun 29, 2018 8.180 8.180 8.180 0 -0.05(-0.61%)
Jun 28, 2018 8.810 8.810 8.070 8.230 47,934 -0.35(-4.08%)
Jun 27, 2018 8.300 8.960 8.230 8.580 138,735 +0.27(+3.25%)
Jun 26, 2018 8.020 8.380 8.020 8.310 107,690 +0.29(+3.62%)
Jun 25, 2018 8.040 8.140 8.020 8.020 51,150 -0.02(-0.25%)
Jun 22, 2018 8.030 8.060 8.000 8.040 18,589 +0.03(+0.37%)
Jun 21, 2018 7.990 8.130 7.990 8.010 25,349 -0.04(-0.50%)
Jun 20, 2018 7.910 8.090 7.910 8.050 38,589 -0.01(-0.12%)
Jun 19, 2018 7.980 8.070 7.820 8.060 35,856 +0.13(+1.64%)
Jun 18, 2018 7.870 7.950 7.800 7.930 43,657 +0.06(+0.76%)
Jun 15, 2018 7.930 7.640 7.870 56,219 +0.23(+3.01%)
Jun 14, 2018 8.100 8.130 7.530 7.640 104,787 -0.56(-6.83%)
Jun 13, 2018 8.340 8.340 8.140 8.200 18,384 +0.03(+0.37%)
Jun 12, 2018 8.260 8.260 8.150 8.170 21,232 -0.12(-1.45%)
Jun 11, 2018 8.450 8.450 8.050 8.290 50,183 -0.11(-1.31%)
Jun 08, 2018 8.450 8.500 8.400 8.400 27,049 -0.08(-0.94%)
Jun 07, 2018 8.480 8.590 8.400 8.480 18,616 +0.02(+0.24%)
Jun 06, 2018 8.480 8.520 8.440 8.460 19,087 +0.01(+0.12%)
Jun 05, 2018 8.430 8.530 8.430 8.450 34,010 +0.00(+0.00%)
Jun 04, 2018 8.200 8.540 8.190 8.450 86,695 +0.10(+1.20%)
Jun 01, 2018 8.330 8.380 8.150 8.350 34,568 +0.00(+0.00%)
May 31, 2018 8.440 8.460 8.320 8.350 24,204 -0.02(-0.24%)
May 30, 2018 8.390 8.460 8.360 8.370 11,836 -0.05(-0.59%)
May 29, 2018 8.450 8.490 8.390 8.420 23,729 -0.01(-0.12%)
May 28, 2018 8.490 8.490 8.350 8.430 15,735 -0.05(-0.59%)
May 25, 2018 8.510 8.530 8.400 8.480 13,267 -0.04(-0.47%)
May 24, 2018 8.400 8.520 8.380 8.520 46,821 +0.15(+1.79%)
May 23, 2018 8.390 8.450 8.300 8.370 28,894 -0.03(-0.36%)
May 22, 2018 8.500 8.500 8.340 8.400 31,294 -0.06(-0.71%)
May 18, 2018 8.460 8.460 8.460 0 +0.16(+1.93%)
May 17, 2018 8.390 8.540 8.280 8.300 26,071 -0.13(-1.54%)
May 16, 2018 8.480 8.520 8.400 8.430 21,146 -0.06(-0.71%)
May 15, 2018 8.300 8.500 8.240 8.490 36,350 +0.15(+1.80%)
May 14, 2018 8.360 8.440 8.250 8.340 41,388 -0.11(-1.30%)
May 11, 2018 8.450 8.540 8.330 8.450 19,192 -0.03(-0.35%)
May 10, 2018 8.300 8.540 8.270 8.480 142,288 +0.18(+2.17%)
May 09, 2018 8.450 8.450 8.260 8.300 82,807 -0.25(-2.92%)
May 08, 2018 8.440 8.620 8.340 8.550 31,819 +0.17(+2.03%)
May 07, 2018 8.500 8.500 8.300 8.380 70,929 -0.09(-1.06%)
May 04, 2018 8.490 8.490 8.360 8.470 32,750 +0.07(+0.83%)
May 03, 2018 8.320 8.450 8.310 8.400 24,693 +0.11(+1.33%)
May 02, 2018 8.460 8.480 8.250 8.290 31,051 -0.15(-1.78%)
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.