Mail

TRZ.TO - Transat A.T. Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 15, 2019	15.07	15.43	15.07	15.43	15.43	96,800
Oct. 11, 2019	15.16	15.30	15.15	15.23	15.23	125,700
Oct. 10, 2019	14.73	15.35	14.73	15.17	15.17	107,100
Oct. 09, 2019	14.55	14.77	14.51	14.72	14.72	114,300
Oct. 08, 2019	14.70	14.70	14.45	14.56	14.56	41,700
Oct. 07, 2019	14.75	14.93	14.67	14.72	14.72	62,400
Oct. 04, 2019	14.47	14.79	14.44	14.69	14.69	68,900
Oct. 03, 2019	14.43	14.46	14.33	14.45	14.45	182,400
Oct. 02, 2019	14.42	14.60	14.30	14.35	14.35	125,900
Oct. 01, 2019	14.75	14.88	14.37	14.44	14.44	74,000
Sep. 30, 2019	15.00	15.00	14.39	14.75	14.75	156,700
Sep. 27, 2019	15.00	15.04	14.93	15.00	15.00	23,900
Sep. 26, 2019	15.02	15.08	14.99	15.03	15.03	54,400
Sep. 25, 2019	15.10	15.14	15.01	15.02	15.02	46,200
Sep. 24, 2019	15.16	15.20	15.11	15.12	15.12	46,800
Sep. 23, 2019	15.19	15.24	15.13	15.13	15.13	30,900
Sep. 20, 2019	15.26	15.26	15.12	15.19	15.19	32,100
Sep. 19, 2019	15.19	15.21	15.13	15.18	15.18	31,700
Sep. 18, 2019	15.28	15.28	15.11	15.22	15.22	69,600
Sep. 17, 2019	15.25	15.37	15.16	15.24	15.24	59,100
Sep. 16, 2019	15.29	15.31	15.22	15.26	15.26	47,100
Sep. 13, 2019	15.25	15.37	15.13	15.28	15.28	62,700
Sep. 12, 2019	15.23	15.42	15.17	15.20	15.20	81,300
Sep. 11, 2019	15.12	15.25	15.12	15.20	15.20	86,600
Sep. 10, 2019	15.15	15.26	15.11	15.12	15.12	80,400
Sep. 09, 2019	15.04	15.18	15.04	15.12	15.12	43,300
Sep. 06, 2019	15.10	15.17	14.93	15.03	15.03	121,200
Sep. 05, 2019	15.37	15.37	15.09	15.10	15.10	79,800
Sep. 04, 2019	15.15	15.41	15.10	15.38	15.38	102,700
Sep. 03, 2019	15.22	15.28	15.09	15.11	15.11	87,900
Aug. 30, 2019	15.10	15.44	15.09	15.21	15.21	156,200
Aug. 29, 2019	15.21	15.25	15.05	15.07	15.07	128,900
Aug. 28, 2019	15.15	15.32	15.08	15.18	15.18	154,300
Aug. 27, 2019	15.15	15.54	15.04	15.22	15.22	473,500
Aug. 26, 2019	16.16	16.19	15.81	15.97	15.97	297,800
Aug. 23, 2019	16.20	16.48	16.07	16.19	16.19	827,100
Aug. 22, 2019	16.60	16.70	16.46	16.61	16.61	500,700
Aug. 21, 2019	16.50	16.68	16.42	16.58	16.58	284,700
Aug. 20, 2019	16.59	16.60	16.40	16.51	16.51	296,400
Aug. 19, 2019	16.75	16.75	16.50	16.54	16.54	331,500
Aug. 16, 2019	16.80	16.85	16.63	16.63	16.63	232,000
Aug. 15, 2019	16.82	16.83	16.78	16.81	16.81	438,700
Aug. 14, 2019	16.85	16.95	16.72	16.80	16.80	762,900
Aug. 13, 2019	16.90	17.00	16.76	16.84	16.84	504,400
Aug. 12, 2019	16.41	16.89	16.35	16.75	16.75	2,249,200
Aug. 09, 2019	11.70	11.82	11.60	11.79	11.79	86,200
Aug. 08, 2019	11.81	11.90	11.69	11.71	11.71	42,800
Aug. 07, 2019	11.93	11.93	11.53	11.78	11.78	186,400
Aug. 06, 2019	12.41	12.41	11.77	11.84	11.84	157,500
Aug. 02, 2019	11.52	12.50	11.52	11.99	11.99	629,000
Aug. 01, 2019	11.60	11.70	11.40	11.55	11.55	164,600
Jul. 31, 2019	11.66	11.70	11.39	11.48	11.48	116,100
Jul. 30, 2019	11.89	11.89	11.60	11.61	11.61	117,600
Jul. 29, 2019	11.93	11.97	11.61	11.87	11.87	209,400
Jul. 26, 2019	12.00	12.01	11.90	11.97	11.97	182,800
Jul. 25, 2019	12.10	12.19	12.02	12.04	12.04	92,900
Jul. 24, 2019	12.16	12.28	11.96	12.13	12.13	188,500
Jul. 23, 2019	12.27	12.32	12.10	12.20	12.20	134,900
Jul. 22, 2019	12.35	12.42	12.24	12.27	12.27	44,100
Jul. 19, 2019	12.50	12.50	12.34	12.35	12.35	103,100
Jul. 18, 2019	12.40	12.59	12.40	12.50	12.50	117,600
Jul. 17, 2019	12.47	12.55	12.32	12.40	12.40	139,500
Jul. 16, 2019	12.53	12.54	12.49	12.50	12.50	104,000
Jul. 15, 2019	12.56	12.65	12.53	12.55	12.55	81,200
Jul. 12, 2019	12.65	12.66	12.56	12.62	12.62	201,600
Jul. 11, 2019	12.63	12.67	12.56	12.59	12.59	132,700
Jul. 10, 2019	12.59	12.65	12.56	12.59	12.59	71,900
Jul. 09, 2019	12.53	12.80	12.52	12.60	12.60	117,600
Jul. 08, 2019	12.47	12.60	12.47	12.53	12.53	148,600
Jul. 05, 2019	12.55	12.60	12.35	12.54	12.54	339,100
Jul. 04, 2019	12.50	12.80	12.50	12.55	12.55	373,000
Jul. 03, 2019	13.46	13.60	12.35	12.39	12.39	843,200
Jul. 02, 2019	13.45	13.60	13.45	13.49	13.49	195,100
Jun. 28, 2019	13.38	13.50	13.30	13.49	13.49	314,300
Jun. 27, 2019	13.11	13.46	12.82	13.42	13.42	1,554,800
Jun. 26, 2019	14.02	14.24	14.02	14.19	14.19	305,300
Jun. 25, 2019	13.53	14.08	13.53	14.02	14.02	571,400
Jun. 24, 2019	13.47	13.55	13.36	13.49	13.49	92,500
Jun. 21, 2019	13.28	13.53	13.23	13.51	13.51	204,600
Jun. 20, 2019	13.25	13.36	13.13	13.28	13.28	109,900
Jun. 19, 2019	13.30	13.38	13.30	13.30	13.30	231,100
Jun. 18, 2019	13.45	13.45	13.31	13.31	13.31	218,900
Jun. 17, 2019	13.43	13.55	13.38	13.39	13.39	197,000
Jun. 14, 2019	13.40	13.59	13.34	13.44	13.44	499,600
Jun. 13, 2019	13.35	13.50	13.35	13.39	13.39	223,200
Jun. 12, 2019	13.29	13.50	13.29	13.33	13.33	170,300
Jun. 11, 2019	13.35	13.47	13.25	13.29	13.29	193,300
Jun. 10, 2019	13.43	13.57	13.24	13.31	13.31	180,200
Jun. 07, 2019	13.18	13.63	13.18	13.40	13.40	374,100
Jun. 06, 2019	13.22	13.24	13.15	13.20	13.20	262,800
Jun. 05, 2019	13.34	13.40	13.00	13.24	13.24	1,352,900
Jun. 04, 2019	11.84	11.84	11.84	11.84	11.84	-
Jun. 03, 2019	12.04	12.16	11.74	11.84	11.84	163,800
May 31, 2019	11.59	12.23	11.57	11.97	11.97	555,400
May 30, 2019	11.50	11.60	11.30	11.60	11.60	300,500
May 29, 2019	11.50	11.56	11.44	11.51	11.51	157,900
May 28, 2019	11.58	11.63	11.50	11.56	11.56	127,400
May 27, 2019	11.55	11.81	11.54	11.56	11.56	209,300
May 24, 2019	11.62	11.75	11.51	11.53	11.53	293,400
May 23, 2019	11.65	11.70	11.43	11.54	11.54	363,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...