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 )

3.040 -0.020 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2016 6.290 6.450 6.290 6.300 98,023 +0.02(+0.40%)
Sep 29, 2016 6.290 6.290 6.250 6.275 6,700 -0.02(-0.40%)
Sep 28, 2016 6.260 6.400 6.230 6.300 25,700 +0.09(+1.45%)
Sep 27, 2016 6.380 6.450 6.175 6.210 26,730 -0.16(-2.51%)
Sep 26, 2016 6.550 6.550 6.340 6.370 15,447 -0.15(-2.30%)
Sep 23, 2016 6.510 6.620 6.510 6.520 10,865 +0.01(+0.15%)
Sep 22, 2016 6.520 6.530 6.500 6.510 12,850 +0.00(+0.00%)
Sep 21, 2016 6.550 6.550 6.500 6.510 15,211 -0.03(-0.46%)
Sep 20, 2016 6.560 6.590 6.500 6.540 10,145 -0.01(-0.15%)
Sep 19, 2016 6.620 6.780 6.550 6.550 9,600 -0.05(-0.76%)
Sep 16, 2016 6.490 6.630 6.490 6.600 30,627 +0.07(+1.07%)
Sep 15, 2016 6.460 6.620 6.460 6.530 4,600 +0.03(+0.46%)
Sep 14, 2016 6.450 6.630 6.450 6.500 8,041 -0.04(-0.61%)
Sep 13, 2016 6.550 6.550 6.490 6.540 10,121 -0.04(-0.61%)
Sep 12, 2016 6.510 6.600 6.510 6.580 30,059 +0.05(+0.77%)
Sep 09, 2016 6.640 6.640 6.500 6.530 19,980 +0.03(+0.46%)
Sep 08, 2016 6.350 6.600 6.320 6.500 164,408 -0.57(-8.06%)
Sep 07, 2016 6.700 7.100 6.700 7.070 53,276 +0.30(+4.43%)
Sep 06, 2016 6.940 6.940 6.700 6.770 35,147 -0.14(-2.03%)
Sep 02, 2016 6.910 6.910 6.910 0 +0.11(+1.62%)
Sep 01, 2016 6.630 6.800 6.500 6.800 39,322 +0.30(+4.62%)
Aug 31, 2016 6.390 6.550 6.390 6.500 21,525 +0.17(+2.69%)
Aug 30, 2016 6.340 6.400 6.300 6.330 10,940 -0.03(-0.47%)
Aug 29, 2016 6.400 6.420 6.310 6.360 6,141 -0.01(-0.16%)
Aug 26, 2016 6.450 6.480 6.270 6.370 40,112 -0.02(-0.31%)
Aug 25, 2016 6.500 6.560 6.380 6.390 38,701 -0.11(-1.69%)
Aug 24, 2016 6.500 6.550 6.500 6.500 5,264 +0.00(+0.00%)
Aug 23, 2016 6.550 6.580 6.500 6.500 7,181 -0.01(-0.15%)
Aug 22, 2016 6.570 6.570 6.450 6.510 18,958 +0.01(+0.15%)
Aug 19, 2016 6.550 6.550 6.500 6.500 17,235 -0.03(-0.46%)
Aug 18, 2016 6.550 6.600 6.520 6.530 6,056 +0.01(+0.15%)
Aug 17, 2016 6.670 6.670 6.510 6.520 21,807 -0.08(-1.21%)
Aug 16, 2016 6.640 6.650 6.580 6.600 7,897 +0.05(+0.76%)
Aug 15, 2016 6.580 6.620 6.520 6.550 7,555 +0.03(+0.46%)
Aug 12, 2016 6.670 6.680 6.510 6.520 41,421 -0.10(-1.51%)
Aug 11, 2016 6.630 6.630 6.560 6.620 12,142 +0.03(+0.46%)
Aug 10, 2016 6.570 6.600 6.550 6.590 8,850 +0.05(+0.76%)
Aug 09, 2016 6.560 6.640 6.530 6.540 14,290 -0.06(-0.91%)
Aug 08, 2016 6.570 6.710 6.550 6.600 10,816 -0.04(-0.60%)
Aug 05, 2016 6.700 6.720 6.640 6.640 1,550 +0.00(+0.00%)
Aug 04, 2016 6.770 6.780 6.640 6.640 13,750 +0.03(+0.45%)
Aug 03, 2016 6.700 6.700 6.600 6.610 30,396 -0.10(-1.49%)
Aug 02, 2016 6.700 6.750 6.650 6.710 17,748 +0.04(+0.60%)
Jul 29, 2016 6.670 6.670 6.670 0 -0.03(-0.45%)
Jul 28, 2016 6.710 6.750 6.700 6.700 10,860 +0.00(+0.00%)
Jul 27, 2016 6.780 6.780 6.700 6.700 4,900 -0.10(-1.47%)
Jul 26, 2016 6.760 6.920 6.720 6.800 29,308 +0.07(+1.04%)
Jul 25, 2016 6.700 6.850 6.700 6.730 27,579 +0.08(+1.20%)
Jul 22, 2016 6.620 6.700 6.540 6.650 18,775 +0.14(+2.15%)
Jul 21, 2016 6.510 6.590 6.500 6.510 19,916 -0.14(-2.11%)
Jul 20, 2016 6.670 6.670 6.450 6.650 37,941 +0.04(+0.61%)
Jul 19, 2016 6.610 6.700 6.590 6.610 31,699 -0.08(-1.20%)
Jul 18, 2016 6.720 6.720 6.650 6.690 8,428 -0.08(-1.18%)
Jul 15, 2016 6.760 6.840 6.700 6.770 35,915 -0.04(-0.59%)
Jul 14, 2016 6.920 6.960 6.800 6.810 41,269 +0.02(+0.29%)
Jul 13, 2016 6.850 7.030 6.750 6.790 24,707 -0.10(-1.45%)
Jul 12, 2016 7.070 7.110 6.830 6.890 42,063 -0.28(-3.91%)
Jul 11, 2016 7.070 7.290 7.070 7.170 20,272 -0.01(-0.14%)
Jul 08, 2016 7.250 7.050 7.180 38,865 +0.13(+1.84%)
Jul 07, 2016 6.980 7.100 6.950 7.050 31,635 +0.14(+2.03%)
Jul 05, 2016 6.740 6.940 6.710 6.910 87,987 +0.20(+2.98%)
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.