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 )

3.180 +0.020 (+0.63%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 24, 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 30, 2021 5.800 5.800 5.800 0 -0.01(-0.17%)
Jul 29, 2021 5.810 5.860 5.720 5.810 83,901 +0.01(+0.17%)
Jul 28, 2021 5.850 5.860 5.670 5.800 191,475 -0.02(-0.34%)
Jul 27, 2021 5.910 5.910 5.720 5.820 170,109 -0.12(-2.02%)
Jul 26, 2021 5.860 5.960 5.790 5.940 194,963 +0.05(+0.85%)
Jul 23, 2021 5.960 5.970 5.740 5.890 106,771 +0.01(+0.17%)
Jul 22, 2021 6.080 6.170 5.840 5.880 200,611 -0.22(-3.61%)
Jul 21, 2021 6.000 6.130 5.870 6.100 294,452 +0.22(+3.74%)
Jul 20, 2021 5.570 5.990 5.570 5.880 268,247 +0.24(+4.26%)
Jul 19, 2021 5.820 5.830 5.450 5.640 464,835 -0.23(-3.92%)
Jul 16, 2021 5.960 6.110 5.850 5.870 306,613 -0.10(-1.68%)
Jul 15, 2021 6.030 6.120 5.870 5.970 323,678 -0.10(-1.65%)
Jul 14, 2021 6.070 6.210 6.020 6.070 270,558 +0.03(+0.50%)
Jul 13, 2021 6.200 6.200 6.020 6.040 242,119 -0.11(-1.79%)
Jul 12, 2021 6.090 6.170 6.000 6.150 188,115 +0.09(+1.49%)
Jul 09, 2021 6.110 6.170 6.000 6.060 217,205 +0.00(+0.00%)
Jul 08, 2021 6.100 6.140 5.930 6.060 342,416 -0.09(-1.46%)
Jul 07, 2021 6.320 6.340 6.070 6.150 297,986 -0.17(-2.69%)
Jul 06, 2021 6.600 6.600 6.270 6.320 343,643 -0.23(-3.51%)
Jul 05, 2021 6.300 6.560 6.300 6.550 311,000 +0.30(+4.80%)
Jul 02, 2021 6.140 6.320 6.110 6.250 175,827 +0.09(+1.46%)
Jun 30, 2021 6.160 6.160 6.160 0 +0.05(+0.82%)
Jun 29, 2021 6.210 6.230 6.100 6.110 288,953 -0.15(-2.40%)
Jun 28, 2021 6.560 6.570 6.160 6.260 281,662 -0.16(-2.49%)
Jun 25, 2021 6.400 6.470 6.230 6.420 275,284 +0.01(+0.16%)
Jun 24, 2021 6.550 6.730 6.200 6.410 614,393 -0.30(-4.47%)
Jun 23, 2021 6.300 6.920 6.250 6.710 549,990 +0.36(+5.67%)
Jun 22, 2021 6.550 6.550 6.040 6.350 708,112 -0.22(-3.35%)
Jun 21, 2021 7.190 7.250 6.460 6.570 1,082,489 -0.64(-8.88%)
Jun 18, 2021 6.700 7.330 6.520 7.210 1,031,420 +0.50(+7.45%)
Jun 17, 2021 7.350 7.900 6.610 6.710 2,089,936 -0.55(-7.58%)
Jun 16, 2021 6.500 7.300 6.360 7.260 1,423,791 +0.82(+12.73%)
Jun 15, 2021 6.300 6.480 6.280 6.440 570,468 +0.24(+3.87%)
Jun 14, 2021 5.980 6.410 5.940 6.200 913,947 +0.27(+4.55%)
Jun 11, 2021 5.770 5.940 5.750 5.930 503,060 +0.18(+3.13%)
Jun 10, 2021 5.840 5.960 5.730 5.750 534,161 +0.06(+1.05%)
Jun 09, 2021 5.420 5.880 5.360 5.690 1,018,679 +0.34(+6.36%)
Jun 08, 2021 5.080 5.390 5.080 5.350 588,026 +0.30(+5.94%)
Jun 07, 2021 5.030 5.070 5.000 5.050 144,438 +0.03(+0.60%)
Jun 04, 2021 5.000 5.050 4.970 5.020 86,721 +0.02(+0.40%)
Jun 03, 2021 4.980 5.060 4.980 5.000 208,937 -0.03(-0.60%)
Jun 02, 2021 5.140 5.140 4.960 5.030 386,723 -0.11(-2.14%)
Jun 01, 2021 5.250 5.280 5.120 5.140 198,203 -0.08(-1.53%)
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%)
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.