Canada markets closed

Transat A.T. Inc. (TRZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.2700+0.0200 (+0.62%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20243.22003.31003.22003.27003.270017,000
May 16, 20243.27003.31003.24003.25003.250018,100
May 15, 20243.32003.32003.25003.26003.260014,500
May 14, 20243.25003.33003.20003.25003.250048,800
May 13, 20243.38003.43003.26003.30003.3000104,600
May 10, 20243.45003.53003.36003.43003.430095,300
May 09, 20243.48003.59003.48003.53003.530014,700
May 08, 20243.46003.50003.45003.50003.500015,800
May 07, 20243.45003.49003.45003.46003.460022,300
May 06, 20243.42003.48003.42003.45003.450017,100
May 03, 20243.54003.58003.45003.47003.470022,700
May 02, 20243.60003.62003.52003.54003.540031,700
May 01, 20243.62003.68003.54003.65003.650030,800
Apr 30, 20243.59003.66003.59003.60003.600030,100
Apr 29, 20243.65003.74003.63003.65003.650040,200
Apr 26, 20243.48003.63003.48003.57003.570021,800
Apr 25, 20243.51003.52003.46003.47003.470011,900
Apr 24, 20243.61003.61003.51003.52003.520014,800
Apr 23, 20243.42003.57003.42003.54003.540018,600
Apr 22, 20243.42003.48003.41003.43003.430022,400
Apr 19, 20243.37003.45003.37003.39003.390025,500
Apr 18, 20243.36003.43003.36003.38003.38007,200
Apr 17, 20243.48003.49003.37003.39003.390017,900
Apr 16, 20243.33003.44003.33003.40003.400023,500
Apr 15, 20243.52003.54003.38003.38003.380030,700
Apr 12, 20243.52003.58003.52003.55003.550020,000
Apr 11, 20243.57003.60003.51003.52003.520016,800
Apr 10, 20243.62003.62003.52003.54003.540030,600
Apr 09, 20243.65003.73003.61003.64003.640020,400
Apr 08, 20243.71003.71003.62003.62003.620024,000
Apr 05, 20243.71003.74003.65003.68003.680044,100
Apr 04, 20243.76003.82003.65003.66003.660048,600
Apr 03, 20243.72003.79003.71003.74003.740043,000
Apr 02, 20243.79003.83003.72003.72003.720048,500
Apr 01, 20243.81003.85003.80003.83003.830029,500
Mar 28, 20243.85003.87003.83003.83003.830012,100
Mar 27, 20243.94003.94003.86003.86003.86009,900
Mar 26, 20243.88003.98003.87003.89003.890061,800
Mar 25, 20243.98004.04003.93003.93003.930027,800
Mar 22, 20243.99004.07003.99004.01004.010014,600
Mar 21, 20244.11004.12003.99004.05004.050051,500
Mar 20, 20243.90004.03003.80003.98003.980098,600
Mar 19, 20243.82003.93003.78003.86003.860047,500
Mar 18, 20243.89003.89003.72003.77003.770078,400
Mar 15, 20243.87003.98003.87003.90003.900077,500
Mar 14, 20244.06004.07003.83003.97003.9700208,300
Mar 13, 20244.14004.25004.14004.24004.240034,000
Mar 12, 20244.13004.20004.13004.20004.200027,200
Mar 11, 20244.06004.14004.05004.13004.130021,000
Mar 08, 20244.07004.18004.03004.08004.080042,100
Mar 07, 20244.06004.13004.06004.11004.110025,000
Mar 06, 20244.03004.13004.03004.06004.060034,700
Mar 05, 20244.13004.13004.00004.00004.000044,700
Mar 04, 20244.11004.15004.10004.13004.130029,600
Mar 01, 20244.22004.26004.15004.18004.180088,700
Feb 29, 20244.13004.28004.13004.28004.280016,400
Feb 28, 20244.20004.28004.12004.20004.200021,600
Feb 27, 20244.14004.33004.14004.27004.270054,000
Feb 26, 20244.11004.18004.11004.16004.16009,500
Feb 23, 20244.15004.20004.06004.20004.200033,600
Feb 22, 20244.11004.18004.11004.18004.180017,800
Feb 21, 20244.14004.16004.12004.15004.150050,100
Feb 20, 20244.10004.20004.10004.20004.200056,000
Feb 16, 20244.18004.18004.09004.15004.150061,700
Feb 15, 20244.26004.28004.20004.28004.280033,500
Feb 14, 20244.18004.30004.18004.26004.260029,000
Feb 13, 20244.17004.20004.10004.14004.140036,500
Feb 12, 20244.30004.33004.20004.20004.200080,600
Feb 09, 20244.26004.29004.25004.29004.290012,300
Feb 08, 20244.30004.32004.21004.29004.290063,800
Feb 07, 20244.24004.33004.20004.32004.320058,900
Feb 06, 20244.13004.25004.13004.23004.230036,500
Feb 05, 20244.16004.21003.97004.16004.160094,300
Feb 02, 20244.14004.20004.14004.16004.160015,300
Feb 01, 20244.13004.27004.12004.26004.260030,100
Jan 31, 20244.14004.22004.11004.22004.220010,300
Jan 30, 20244.19004.19004.08004.12004.120011,100
Jan 29, 20244.18004.25004.18004.23004.230018,800
Jan 26, 20244.18004.33004.15004.24004.240069,400
Jan 25, 20244.02004.18004.00004.18004.180096,700
Jan 24, 20244.05004.09004.02004.05004.05008,000
Jan 23, 20243.99004.03003.98004.03004.030026,100
Jan 22, 20244.02004.05003.99004.01004.010015,200
Jan 19, 20244.00004.13003.98004.03004.030036,400
Jan 18, 20243.96004.02003.96004.02004.020010,100
Jan 17, 20243.93003.97003.93003.97003.97006,900
Jan 16, 20243.98004.07003.95004.02004.020044,800
Jan 15, 20244.05004.05003.94003.94003.940010,200
Jan 12, 20244.00004.03003.88004.03004.030073,300
Jan 11, 20244.04004.04003.91003.97003.970077,600
Jan 10, 20244.12004.18003.99004.01004.010038,500
Jan 09, 20243.98004.18003.97004.16004.1600109,000
Jan 08, 20243.83003.98003.81003.95003.950076,300
Jan 05, 20243.71003.85003.71003.79003.790056,300
Jan 04, 20243.72003.81003.67003.76003.760029,900
Jan 03, 20243.74003.78003.66003.70003.700054,300
Jan 02, 20243.67003.84003.67003.83003.830077,900
Dec 29, 20233.75003.82003.73003.73003.730041,600
Dec 28, 20233.65003.83003.62003.79003.790055,800
Dec 27, 20233.60003.68003.60003.68003.680059,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...