Transat A.T. Inc. (TRZ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.6200 | 3.6800 | 3.5400 | 3.6500 | 3.6500 | 30,800 |
| Apr 30, 2024 | 3.5900 | 3.6600 | 3.5900 | 3.6000 | 3.6000 | 30,100 |
| Apr 29, 2024 | 3.6500 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 40,200 |
| Apr 26, 2024 | 3.4800 | 3.6300 | 3.4800 | 3.5700 | 3.5700 | 21,800 |
| Apr 25, 2024 | 3.5100 | 3.5200 | 3.4600 | 3.4700 | 3.4700 | 11,900 |
| Apr 24, 2024 | 3.6100 | 3.6100 | 3.5100 | 3.5200 | 3.5200 | 14,800 |
| Apr 23, 2024 | 3.4200 | 3.5700 | 3.4200 | 3.5400 | 3.5400 | 18,600 |
| Apr 22, 2024 | 3.4200 | 3.4800 | 3.4100 | 3.4300 | 3.4300 | 22,400 |
| Apr 19, 2024 | 3.3700 | 3.4500 | 3.3700 | 3.3900 | 3.3900 | 25,500 |
| Apr 18, 2024 | 3.3600 | 3.4300 | 3.3600 | 3.3800 | 3.3800 | 7,200 |
| Apr 17, 2024 | 3.4800 | 3.4900 | 3.3700 | 3.3900 | 3.3900 | 17,900 |
| Apr 16, 2024 | 3.3300 | 3.4400 | 3.3300 | 3.4000 | 3.4000 | 23,500 |
| Apr 15, 2024 | 3.5200 | 3.5400 | 3.3800 | 3.3800 | 3.3800 | 30,700 |
| Apr 12, 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5500 | 3.5500 | 20,000 |
| Apr 11, 2024 | 3.5700 | 3.6000 | 3.5100 | 3.5200 | 3.5200 | 16,800 |
| Apr 10, 2024 | 3.6200 | 3.6200 | 3.5200 | 3.5400 | 3.5400 | 30,600 |
| Apr 09, 2024 | 3.6500 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 20,400 |
| Apr 08, 2024 | 3.7100 | 3.7100 | 3.6200 | 3.6200 | 3.6200 | 24,000 |
| Apr 05, 2024 | 3.7100 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 44,100 |
| Apr 04, 2024 | 3.7600 | 3.8200 | 3.6500 | 3.6600 | 3.6600 | 48,600 |
| Apr 03, 2024 | 3.7200 | 3.7900 | 3.7100 | 3.7400 | 3.7400 | 43,000 |
| Apr 02, 2024 | 3.7900 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 48,500 |
| Apr 01, 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8300 | 3.8300 | 29,500 |
| Mar 28, 2024 | 3.8500 | 3.8700 | 3.8300 | 3.8300 | 3.8300 | 12,100 |
| Mar 27, 2024 | 3.9400 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 9,900 |
| Mar 26, 2024 | 3.8800 | 3.9800 | 3.8700 | 3.8900 | 3.8900 | 61,800 |
| Mar 25, 2024 | 3.9800 | 4.0400 | 3.9300 | 3.9300 | 3.9300 | 27,800 |
| Mar 22, 2024 | 3.9900 | 4.0700 | 3.9900 | 4.0100 | 4.0100 | 14,600 |
| Mar 21, 2024 | 4.1100 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 51,500 |
| Mar 20, 2024 | 3.9000 | 4.0300 | 3.8000 | 3.9800 | 3.9800 | 98,600 |
| Mar 19, 2024 | 3.8200 | 3.9300 | 3.7800 | 3.8600 | 3.8600 | 47,500 |
| Mar 18, 2024 | 3.8900 | 3.8900 | 3.7200 | 3.7700 | 3.7700 | 78,400 |
| Mar 15, 2024 | 3.8700 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 77,500 |
| Mar 14, 2024 | 4.0600 | 4.0700 | 3.8300 | 3.9700 | 3.9700 | 208,300 |
| Mar 13, 2024 | 4.1400 | 4.2500 | 4.1400 | 4.2400 | 4.2400 | 34,000 |
| Mar 12, 2024 | 4.1300 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 27,200 |
| Mar 11, 2024 | 4.0600 | 4.1400 | 4.0500 | 4.1300 | 4.1300 | 21,000 |
| Mar 08, 2024 | 4.0700 | 4.1800 | 4.0300 | 4.0800 | 4.0800 | 42,100 |
| Mar 07, 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1100 | 4.1100 | 25,000 |
| Mar 06, 2024 | 4.0300 | 4.1300 | 4.0300 | 4.0600 | 4.0600 | 34,700 |
| Mar 05, 2024 | 4.1300 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 44,700 |
| Mar 04, 2024 | 4.1100 | 4.1500 | 4.1000 | 4.1300 | 4.1300 | 29,600 |
| Mar 01, 2024 | 4.2200 | 4.2600 | 4.1500 | 4.1800 | 4.1800 | 88,700 |
| Feb 29, 2024 | 4.1300 | 4.2800 | 4.1300 | 4.2800 | 4.2800 | 16,400 |
| Feb 28, 2024 | 4.2000 | 4.2800 | 4.1200 | 4.2000 | 4.2000 | 21,600 |
| Feb 27, 2024 | 4.1400 | 4.3300 | 4.1400 | 4.2700 | 4.2700 | 54,000 |
| Feb 26, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1600 | 4.1600 | 9,500 |
| Feb 23, 2024 | 4.1500 | 4.2000 | 4.0600 | 4.2000 | 4.2000 | 33,600 |
| Feb 22, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 17,800 |
| Feb 21, 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1500 | 4.1500 | 50,100 |
| Feb 20, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 56,000 |
| Feb 16, 2024 | 4.1800 | 4.1800 | 4.0900 | 4.1500 | 4.1500 | 61,700 |
| Feb 15, 2024 | 4.2600 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 33,500 |
| Feb 14, 2024 | 4.1800 | 4.3000 | 4.1800 | 4.2600 | 4.2600 | 29,000 |
| Feb 13, 2024 | 4.1700 | 4.2000 | 4.1000 | 4.1400 | 4.1400 | 36,500 |
| Feb 12, 2024 | 4.3000 | 4.3300 | 4.2000 | 4.2000 | 4.2000 | 80,600 |
| Feb 09, 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 12,300 |
| Feb 08, 2024 | 4.3000 | 4.3200 | 4.2100 | 4.2900 | 4.2900 | 63,800 |
| Feb 07, 2024 | 4.2400 | 4.3300 | 4.2000 | 4.3200 | 4.3200 | 58,900 |
| Feb 06, 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2300 | 4.2300 | 36,500 |
| Feb 05, 2024 | 4.1600 | 4.2100 | 3.9700 | 4.1600 | 4.1600 | 94,300 |
| Feb 02, 2024 | 4.1400 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 15,300 |
| Feb 01, 2024 | 4.1300 | 4.2700 | 4.1200 | 4.2600 | 4.2600 | 30,100 |
| Jan 31, 2024 | 4.1400 | 4.2200 | 4.1100 | 4.2200 | 4.2200 | 10,300 |
| Jan 30, 2024 | 4.1900 | 4.1900 | 4.0800 | 4.1200 | 4.1200 | 11,100 |
| Jan 29, 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 18,800 |
| Jan 26, 2024 | 4.1800 | 4.3300 | 4.1500 | 4.2400 | 4.2400 | 69,400 |
| Jan 25, 2024 | 4.0200 | 4.1800 | 4.0000 | 4.1800 | 4.1800 | 96,700 |
| Jan 24, 2024 | 4.0500 | 4.0900 | 4.0200 | 4.0500 | 4.0500 | 8,000 |
| Jan 23, 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 26,100 |
| Jan 22, 2024 | 4.0200 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 15,200 |
| Jan 19, 2024 | 4.0000 | 4.1300 | 3.9800 | 4.0300 | 4.0300 | 36,400 |
| Jan 18, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 4.0200 | 10,100 |
| Jan 17, 2024 | 3.9300 | 3.9700 | 3.9300 | 3.9700 | 3.9700 | 6,900 |
| Jan 16, 2024 | 3.9800 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 44,800 |
| Jan 15, 2024 | 4.0500 | 4.0500 | 3.9400 | 3.9400 | 3.9400 | 10,200 |
| Jan 12, 2024 | 4.0000 | 4.0300 | 3.8800 | 4.0300 | 4.0300 | 73,300 |
| Jan 11, 2024 | 4.0400 | 4.0400 | 3.9100 | 3.9700 | 3.9700 | 77,600 |
| Jan 10, 2024 | 4.1200 | 4.1800 | 3.9900 | 4.0100 | 4.0100 | 38,500 |
| Jan 09, 2024 | 3.9800 | 4.1800 | 3.9700 | 4.1600 | 4.1600 | 109,000 |
| Jan 08, 2024 | 3.8300 | 3.9800 | 3.8100 | 3.9500 | 3.9500 | 76,300 |
| Jan 05, 2024 | 3.7100 | 3.8500 | 3.7100 | 3.7900 | 3.7900 | 56,300 |
| Jan 04, 2024 | 3.7200 | 3.8100 | 3.6700 | 3.7600 | 3.7600 | 29,900 |
| Jan 03, 2024 | 3.7400 | 3.7800 | 3.6600 | 3.7000 | 3.7000 | 54,300 |
| Jan 02, 2024 | 3.6700 | 3.8400 | 3.6700 | 3.8300 | 3.8300 | 77,900 |
| Dec 29, 2023 | 3.7500 | 3.8200 | 3.7300 | 3.7300 | 3.7300 | 41,600 |
| Dec 28, 2023 | 3.6500 | 3.8300 | 3.6200 | 3.7900 | 3.7900 | 55,800 |
| Dec 27, 2023 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 59,900 |
| Dec 22, 2023 | 3.6100 | 3.6700 | 3.5800 | 3.6200 | 3.6200 | 71,600 |
| Dec 21, 2023 | 3.5700 | 3.6400 | 3.5100 | 3.5800 | 3.5800 | 86,000 |
| Dec 20, 2023 | 3.5800 | 3.6300 | 3.4500 | 3.4800 | 3.4800 | 62,500 |
| Dec 19, 2023 | 3.4600 | 3.6200 | 3.4600 | 3.5500 | 3.5500 | 33,200 |
| Dec 18, 2023 | 3.5300 | 3.5300 | 3.4000 | 3.4600 | 3.4600 | 52,100 |
| Dec 15, 2023 | 3.6200 | 3.6700 | 3.4600 | 3.5300 | 3.5300 | 106,100 |
| Dec 14, 2023 | 3.8400 | 3.9400 | 3.5600 | 3.6200 | 3.6200 | 208,700 |
| Dec 13, 2023 | 3.8400 | 3.8400 | 3.6400 | 3.7300 | 3.7300 | 99,300 |
| Dec 12, 2023 | 3.4200 | 3.7600 | 3.4200 | 3.7100 | 3.7100 | 119,800 |
| Dec 11, 2023 | 3.5200 | 3.5300 | 3.3300 | 3.4100 | 3.4100 | 75,700 |
| Dec 08, 2023 | 3.7000 | 3.8100 | 3.5300 | 3.6200 | 3.6200 | 93,600 |
| Dec 07, 2023 | 3.5900 | 3.8000 | 3.5700 | 3.7300 | 3.7300 | 113,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.