TRZ.TO - Transat A.T. Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20234.62004.74004.21004.49004.4900250,884
Jun 07, 20234.80004.92004.35004.42004.4200345,200
Jun 06, 20234.64004.94004.62004.83004.8300303,700
Jun 05, 20234.64004.64004.50004.64004.6400107,700
Jun 02, 20234.43004.66004.43004.53004.5300107,800
Jun 01, 20234.14004.48004.14004.41004.4100176,100
May 31, 20234.15004.19004.10004.17004.170073,400
May 30, 20234.09004.24004.04004.13004.1300187,000
May 29, 20234.02004.08003.98004.06004.060063,700
May 26, 20233.82004.09003.82003.94003.9400147,300
May 25, 20233.71003.82003.69003.82003.8200111,500
May 24, 20233.65003.72003.62003.71003.710050,000
May 23, 20233.65003.72003.64003.69003.690033,700
May 19, 20233.66003.72003.62003.66003.660043,300
May 18, 20233.73003.74003.67003.69003.690041,500
May 17, 20233.63003.75003.61003.71003.710084,700
May 16, 20233.60003.65003.56003.61003.610029,700
May 15, 20233.60003.74003.55003.61003.6100111,600
May 12, 20233.58003.63003.55003.58003.580045,500
May 11, 20233.57003.57003.49003.52003.520033,500
May 10, 20233.60003.65003.51003.52003.5200105,700
May 09, 20233.34003.65003.34003.59003.5900208,800
May 08, 20233.25003.37003.25003.36003.360031,500
May 05, 20233.25003.35003.25003.28003.280072,900
May 04, 20233.17003.22003.17003.19003.190026,600
May 03, 20233.22003.27003.20003.21003.210044,300
May 02, 20233.22003.22003.17003.18003.180025,100
May 01, 20233.19003.22003.18003.18003.180011,400
Apr 28, 20233.17003.21003.17003.18003.180011,600
Apr 27, 20233.16003.20003.16003.18003.180017,900
Apr 26, 20233.15003.22003.15003.17003.17003,000
Apr 25, 20233.17003.22003.15003.19003.190016,800
Apr 24, 20233.21003.23003.12003.18003.180033,600
Apr 21, 20233.19003.22003.19003.19003.19004,200
Apr 20, 20233.23003.27003.19003.25003.250039,800
Apr 19, 20233.20003.24003.18003.20003.200011,900
Apr 18, 20233.21003.26003.20003.20003.200015,800
Apr 17, 20233.20003.26003.19003.26003.260011,800
Apr 14, 20233.25003.27003.17003.27003.270031,700
Apr 13, 20233.18003.23003.17003.23003.230019,000
Apr 12, 20233.22003.22003.16003.20003.200022,400
Apr 11, 20233.15003.20003.15003.20003.20006,200
Apr 10, 20233.16003.20003.14003.19003.190013,200
Apr 06, 20233.15003.19003.15003.16003.160011,900
Apr 05, 20233.19003.19003.15003.16003.160040,100
Apr 04, 20233.24003.24003.20003.22003.22005,600
Apr 03, 20233.16003.23003.16003.23003.230027,300
Mar 31, 20233.15003.24003.15003.19003.190073,500
Mar 30, 20233.16003.20003.15003.15003.150015,100
Mar 29, 20233.18003.22003.16003.16003.16006,400
Mar 28, 20233.13003.20003.13003.20003.20007,400
Mar 27, 20233.16003.23003.11003.16003.160024,900
Mar 24, 20233.24003.24003.16003.18003.180018,500
Mar 23, 20233.20003.34003.14003.23003.230033,700
Mar 22, 20233.15003.22003.15003.18003.180020,600
Mar 21, 20233.07003.19003.07003.18003.180042,800
Mar 20, 20233.08003.17003.03003.06003.060026,300
Mar 17, 20233.12003.15003.08003.08003.080062,900
Mar 16, 20233.07003.18003.07003.13003.130026,600
Mar 15, 20233.17003.17003.05003.14003.140051,700
Mar 14, 20233.27003.27003.06003.16003.160070,600
Mar 13, 20233.30003.30003.22003.25003.250045,300
Mar 10, 20233.43003.44003.32003.35003.350073,000
Mar 09, 20233.44003.45003.31003.36003.360045,500
Mar 08, 20233.36003.40003.31003.38003.380031,000
Mar 07, 20233.44003.44003.35003.38003.380026,700
Mar 06, 20233.39003.48003.35003.41003.410066,000
Mar 03, 20233.30003.38003.30003.38003.380055,600
Mar 02, 20233.20003.34003.20003.28003.280045,800
Mar 01, 20233.20003.28003.20003.23003.230014,400
Feb 28, 20233.25003.25003.22003.25003.25005,000
Feb 27, 20233.19003.25003.16003.24003.24009,500
Feb 24, 20233.25003.25003.15003.15003.150059,300
Feb 23, 20233.20003.25003.20003.23003.230019,900
Feb 22, 20233.20003.29003.20003.22003.220015,000
Feb 21, 20233.23003.27003.19003.23003.230036,900
Feb 17, 20233.34003.34003.20003.25003.250037,500
Feb 16, 20233.29003.36003.28003.35003.350034,300
Feb 15, 20233.28003.39003.26003.31003.310047,900
Feb 14, 20233.22003.34003.22003.34003.340018,100
Feb 13, 20233.27003.28003.15003.28003.280076,100
Feb 10, 20233.37003.37003.26003.27003.270044,700
Feb 09, 20233.40003.40003.34003.36003.360020,600
Feb 08, 20233.36003.40003.34003.37003.370043,500
Feb 07, 20233.33003.47003.33003.41003.410077,200
Feb 06, 20233.35003.38003.31003.36003.360042,300
Feb 03, 20233.31003.37003.31003.37003.370022,600
Feb 02, 20233.38003.38003.32003.35003.350035,200
Feb 01, 20233.38003.39003.31003.38003.380033,100
Jan 31, 20233.40003.40003.33003.38003.380032,000
Jan 30, 20233.37003.40003.35003.36003.360021,100
Jan 27, 20233.36003.39003.33003.37003.370030,600
Jan 26, 20233.41003.41003.26003.35003.350041,800
Jan 25, 20233.32003.36003.29003.36003.360010,800
Jan 24, 20233.36003.36003.31003.34003.340015,300
Jan 23, 20233.40003.41003.30003.36003.360046,600
Jan 20, 20233.35003.39003.33003.39003.390023,700
Jan 19, 20233.39003.39003.26003.35003.350063,100
Jan 18, 20233.47003.47003.36003.39003.390031,900
Jan 17, 20233.47003.47003.35003.42003.420037,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...