Transat A.T. Inc. (TRZ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 3.1600 | 3.2300 | 3.1100 | 3.1600 | 3.1600 | 24,900 |
| Mar 24, 2023 | 3.2400 | 3.2400 | 3.1600 | 3.1800 | 3.1800 | 18,500 |
| Mar 23, 2023 | 3.2000 | 3.3400 | 3.1400 | 3.2300 | 3.2300 | 33,700 |
| Mar 22, 2023 | 3.1500 | 3.2200 | 3.1500 | 3.1800 | 3.1800 | 20,600 |
| Mar 21, 2023 | 3.0700 | 3.1900 | 3.0700 | 3.1800 | 3.1800 | 42,800 |
| Mar 20, 2023 | 3.0800 | 3.1700 | 3.0300 | 3.0600 | 3.0600 | 26,300 |
| Mar 17, 2023 | 3.1200 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 62,900 |
| Mar 16, 2023 | 3.0700 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 26,600 |
| Mar 15, 2023 | 3.1700 | 3.1700 | 3.0500 | 3.1400 | 3.1400 | 51,700 |
| Mar 14, 2023 | 3.2700 | 3.2700 | 3.0600 | 3.1600 | 3.1600 | 70,600 |
| Mar 13, 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 45,300 |
| Mar 10, 2023 | 3.4300 | 3.4400 | 3.3200 | 3.3500 | 3.3500 | 73,000 |
| Mar 09, 2023 | 3.4400 | 3.4500 | 3.3100 | 3.3600 | 3.3600 | 45,500 |
| Mar 08, 2023 | 3.3600 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 31,000 |
| Mar 07, 2023 | 3.4400 | 3.4400 | 3.3500 | 3.3800 | 3.3800 | 26,700 |
| Mar 06, 2023 | 3.3900 | 3.4800 | 3.3500 | 3.4100 | 3.4100 | 66,000 |
| Mar 03, 2023 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 55,600 |
| Mar 02, 2023 | 3.2000 | 3.3400 | 3.2000 | 3.2800 | 3.2800 | 45,800 |
| Mar 01, 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 14,400 |
| Feb 28, 2023 | 3.2500 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 5,000 |
| Feb 27, 2023 | 3.1900 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 9,500 |
| Feb 24, 2023 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 59,300 |
| Feb 23, 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 19,900 |
| Feb 22, 2023 | 3.2000 | 3.2900 | 3.2000 | 3.2200 | 3.2200 | 15,000 |
| Feb 21, 2023 | 3.2300 | 3.2700 | 3.1900 | 3.2300 | 3.2300 | 36,900 |
| Feb 17, 2023 | 3.3400 | 3.3400 | 3.2000 | 3.2500 | 3.2500 | 37,500 |
| Feb 16, 2023 | 3.2900 | 3.3600 | 3.2800 | 3.3500 | 3.3500 | 34,300 |
| Feb 15, 2023 | 3.2800 | 3.3900 | 3.2600 | 3.3100 | 3.3100 | 47,900 |
| Feb 14, 2023 | 3.2200 | 3.3400 | 3.2200 | 3.3400 | 3.3400 | 18,100 |
| Feb 13, 2023 | 3.2700 | 3.2800 | 3.1500 | 3.2800 | 3.2800 | 76,100 |
| Feb 10, 2023 | 3.3700 | 3.3700 | 3.2600 | 3.2700 | 3.2700 | 44,700 |
| Feb 09, 2023 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 20,600 |
| Feb 08, 2023 | 3.3600 | 3.4000 | 3.3400 | 3.3700 | 3.3700 | 43,500 |
| Feb 07, 2023 | 3.3300 | 3.4700 | 3.3300 | 3.4100 | 3.4100 | 77,200 |
| Feb 06, 2023 | 3.3500 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 42,300 |
| Feb 03, 2023 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 22,600 |
| Feb 02, 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 35,200 |
| Feb 01, 2023 | 3.3800 | 3.3900 | 3.3100 | 3.3800 | 3.3800 | 33,100 |
| Jan 31, 2023 | 3.4000 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 32,000 |
| Jan 30, 2023 | 3.3700 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 21,100 |
| Jan 27, 2023 | 3.3600 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 30,600 |
| Jan 26, 2023 | 3.4100 | 3.4100 | 3.2600 | 3.3500 | 3.3500 | 41,800 |
| Jan 25, 2023 | 3.3200 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 10,800 |
| Jan 24, 2023 | 3.3600 | 3.3600 | 3.3100 | 3.3400 | 3.3400 | 15,300 |
| Jan 23, 2023 | 3.4000 | 3.4100 | 3.3000 | 3.3600 | 3.3600 | 46,600 |
| Jan 20, 2023 | 3.3500 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 23,700 |
| Jan 19, 2023 | 3.3900 | 3.3900 | 3.2600 | 3.3500 | 3.3500 | 63,100 |
| Jan 18, 2023 | 3.4700 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 31,900 |
| Jan 17, 2023 | 3.4700 | 3.4700 | 3.3500 | 3.4200 | 3.4200 | 37,000 |
| Jan 16, 2023 | 3.4700 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 45,300 |
| Jan 13, 2023 | 3.5200 | 3.5300 | 3.3500 | 3.4400 | 3.4400 | 168,800 |
| Jan 12, 2023 | 3.4400 | 3.5200 | 3.4300 | 3.5200 | 3.5200 | 125,600 |
| Jan 11, 2023 | 3.3900 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 57,700 |
| Jan 10, 2023 | 3.3600 | 3.4300 | 3.3000 | 3.3500 | 3.3500 | 58,000 |
| Jan 09, 2023 | 3.2400 | 3.4500 | 3.2200 | 3.3400 | 3.3400 | 220,200 |
| Jan 06, 2023 | 3.2000 | 3.3000 | 3.1900 | 3.2400 | 3.2400 | 92,800 |
| Jan 05, 2023 | 2.9900 | 3.2100 | 2.9700 | 3.2100 | 3.2100 | 129,900 |
| Jan 04, 2023 | 2.9600 | 2.9900 | 2.9000 | 2.9600 | 2.9600 | 37,000 |
| Jan 03, 2023 | 2.9600 | 2.9600 | 2.8500 | 2.9300 | 2.9300 | 46,300 |
| Dec 30, 2022 | 2.9500 | 2.9800 | 2.8700 | 2.9400 | 2.9400 | 31,700 |
| Dec 29, 2022 | 2.7700 | 3.0000 | 2.7700 | 2.9200 | 2.9200 | 69,900 |
| Dec 28, 2022 | 2.9200 | 2.9300 | 2.7500 | 2.7500 | 2.7500 | 75,800 |
| Dec 23, 2022 | 2.9100 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 35,900 |
| Dec 22, 2022 | 2.9500 | 3.0000 | 2.8400 | 2.9300 | 2.9300 | 40,600 |
| Dec 21, 2022 | 3.0000 | 3.0900 | 2.9500 | 2.9500 | 2.9500 | 41,500 |
| Dec 20, 2022 | 2.8600 | 3.0500 | 2.8500 | 2.9800 | 2.9800 | 45,400 |
| Dec 19, 2022 | 3.0800 | 3.0800 | 2.8700 | 2.8900 | 2.8900 | 68,300 |
| Dec 16, 2022 | 3.1900 | 3.2100 | 2.9000 | 3.0400 | 3.0400 | 90,500 |
| Dec 15, 2022 | 3.2300 | 3.2800 | 3.1200 | 3.2200 | 3.2200 | 47,700 |
| Dec 14, 2022 | 3.2700 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 63,200 |
| Dec 13, 2022 | 3.3500 | 3.3500 | 3.2400 | 3.2500 | 3.2500 | 70,700 |
| Dec 12, 2022 | 3.3200 | 3.3200 | 3.2600 | 3.2900 | 3.2900 | 20,100 |
| Dec 09, 2022 | 3.3400 | 3.4200 | 3.2600 | 3.2800 | 3.2800 | 119,400 |
| Dec 08, 2022 | 3.3300 | 3.3300 | 3.2600 | 3.3200 | 3.3200 | 8,700 |
| Dec 07, 2022 | 3.3600 | 3.3600 | 3.2600 | 3.3000 | 3.3000 | 24,500 |
| Dec 06, 2022 | 3.3700 | 3.3900 | 3.2800 | 3.3700 | 3.3700 | 76,400 |
| Dec 05, 2022 | 3.2900 | 3.3900 | 3.2800 | 3.3600 | 3.3600 | 65,100 |
| Dec 02, 2022 | 3.3600 | 3.3700 | 3.2800 | 3.3100 | 3.3100 | 25,100 |
| Dec 01, 2022 | 3.2900 | 3.3700 | 3.2600 | 3.3500 | 3.3500 | 51,900 |
| Nov 30, 2022 | 3.2300 | 3.2400 | 3.1600 | 3.2400 | 3.2400 | 33,000 |
| Nov 29, 2022 | 3.1700 | 3.2700 | 3.1400 | 3.1700 | 3.1700 | 32,900 |
| Nov 28, 2022 | 3.3300 | 3.3800 | 3.0900 | 3.1500 | 3.1500 | 61,600 |
| Nov 25, 2022 | 3.3800 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 64,900 |
| Nov 24, 2022 | 3.3600 | 3.4000 | 3.2000 | 3.2700 | 3.2700 | 89,000 |
| Nov 23, 2022 | 3.2900 | 3.6100 | 3.2900 | 3.3300 | 3.3300 | 168,400 |
| Nov 22, 2022 | 3.2200 | 3.3400 | 3.1500 | 3.2900 | 3.2900 | 109,700 |
| Nov 21, 2022 | 3.4400 | 3.4400 | 3.0800 | 3.1300 | 3.1300 | 141,900 |
| Nov 18, 2022 | 3.1500 | 3.6700 | 3.1400 | 3.3500 | 3.3500 | 317,700 |
| Nov 17, 2022 | 2.8700 | 3.2100 | 2.8700 | 3.0500 | 3.0500 | 250,000 |
| Nov 16, 2022 | 2.9200 | 2.9300 | 2.8200 | 2.8400 | 2.8400 | 17,500 |
| Nov 15, 2022 | 2.8500 | 2.9400 | 2.8000 | 2.9000 | 2.9000 | 40,000 |
| Nov 14, 2022 | 2.7400 | 2.8400 | 2.6900 | 2.8300 | 2.8300 | 71,700 |
| Nov 11, 2022 | 2.7200 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 33,600 |
| Nov 10, 2022 | 2.6700 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 100,900 |
| Nov 09, 2022 | 2.7000 | 2.7200 | 2.6000 | 2.6400 | 2.6400 | 42,900 |
| Nov 08, 2022 | 2.8400 | 2.8400 | 2.7100 | 2.7100 | 2.7100 | 25,400 |
| Nov 07, 2022 | 2.7100 | 2.8200 | 2.7000 | 2.7800 | 2.7800 | 12,400 |
| Nov 04, 2022 | 2.7400 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 18,200 |
| Nov 03, 2022 | 2.7000 | 2.7600 | 2.6600 | 2.6800 | 2.6800 | 28,800 |
| Nov 02, 2022 | 2.7800 | 2.8300 | 2.7300 | 2.7300 | 2.7300 | 36,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
