STOCKS TRADE MIXED, S&P 500 AND NASDAQ RECOVER LOSES

Moderna shares jump after company says it is working on a vaccine against South African coronavirus variant

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

4.7300-0.1200 (-2.47%)

As of 3:15PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2021	4.8900	4.9000	4.6300	4.7300	4.7300	304,191
Jan. 22, 2021	4.9000	4.9100	4.8500	4.8500	4.8500	198,765
Jan. 21, 2021	4.9200	4.9600	4.8500	4.8500	4.8500	200,011
Jan. 20, 2021	5.0200	5.0700	4.9500	4.9500	4.9500	124,444
Jan. 19, 2021	5.1000	5.1200	4.8400	5.0000	5.0000	616,078
Jan. 18, 2021	5.2300	5.2500	5.1000	5.1000	5.1000	152,194
Jan. 15, 2021	5.3300	5.3400	5.2100	5.2200	5.2200	209,269
Jan. 14, 2021	5.4000	5.4500	5.0600	5.3200	5.3200	414,313
Jan. 13, 2021	5.4800	5.5100	5.3400	5.3700	5.3700	240,407
Jan. 12, 2021	5.4400	5.5700	5.3600	5.4500	5.4500	229,698
Jan. 11, 2021	5.4400	5.4900	5.3500	5.4000	5.4000	202,430
Jan. 08, 2021	5.3500	5.4300	5.3200	5.3500	5.3500	91,403
Jan. 07, 2021	5.3500	5.4300	5.3000	5.4000	5.4000	288,531
Jan. 06, 2021	5.3600	5.4600	5.3400	5.3400	5.3400	164,356
Jan. 05, 2021	5.3100	5.4200	5.2600	5.3600	5.3600	111,031
Jan. 04, 2021	5.5000	5.5100	5.3000	5.3200	5.3200	197,446
Dec. 31, 2020	5.6000	5.6000	5.4700	5.4900	5.4900	138,133
Dec. 30, 2020	5.5900	5.6500	5.5100	5.5700	5.5700	197,138
Dec. 29, 2020	5.5900	5.6500	5.5100	5.5600	5.5600	138,298
Dec. 24, 2020	5.6000	5.6000	5.4300	5.4900	5.4900	92,048
Dec. 23, 2020	5.3300	5.6400	5.3300	5.5800	5.5800	334,271
Dec. 22, 2020	5.4200	5.5100	5.2500	5.3300	5.3300	257,526
Dec. 21, 2020	5.4100	5.5400	5.1600	5.4600	5.4600	722,294
Dec. 18, 2020	5.8000	5.8000	5.6600	5.7200	5.7200	229,841
Dec. 17, 2020	5.8900	5.8900	5.6200	5.7900	5.7900	426,691
Dec. 16, 2020	6.2100	6.2100	5.5000	5.7600	5.7600	857,872
Dec. 15, 2020	5.6500	6.3100	5.5400	6.2200	6.2200	1,537,446
Dec. 14, 2020	5.5900	5.8800	4.9800	5.2900	5.2900	2,079,499
Dec. 11, 2020	6.0200	6.1800	5.6900	5.8000	5.8000	620,966
Dec. 10, 2020	6.0100	6.1400	5.8600	6.0400	6.0400	392,980
Dec. 09, 2020	6.4000	6.4700	6.0100	6.0700	6.0700	490,284
Dec. 08, 2020	6.1600	6.3900	6.0300	6.3000	6.3000	509,279
Dec. 07, 2020	6.4000	6.4000	6.0300	6.0900	6.0900	403,206
Dec. 04, 2020	6.4500	6.6100	6.2600	6.3300	6.3300	514,237
Dec. 03, 2020	6.1000	6.4500	6.1000	6.3500	6.3500	560,738
Dec. 02, 2020	5.9100	6.1000	5.8700	6.0900	6.0900	373,492
Dec. 01, 2020	6.0000	6.0700	5.8300	5.9000	5.9000	362,573
Nov. 30, 2020	6.0500	6.0500	5.6900	5.8700	5.8700	1,075,822
Nov. 27, 2020	5.7500	6.0500	5.7000	6.0000	6.0000	492,249
Nov. 26, 2020	5.6800	5.7900	5.6300	5.7100	5.7100	119,358
Nov. 25, 2020	5.7800	5.7800	5.4300	5.6900	5.6900	214,307
Nov. 24, 2020	5.4500	5.8900	5.4500	5.7300	5.7300	512,894
Nov. 23, 2020	5.3600	5.4500	5.2300	5.4300	5.4300	247,976
Nov. 20, 2020	5.4100	5.5300	5.2500	5.3000	5.3000	203,339
Nov. 19, 2020	5.5800	5.7000	5.3800	5.4500	5.4500	347,605
Nov. 18, 2020	5.4800	5.6600	5.4300	5.5400	5.5400	356,862
Nov. 17, 2020	5.4200	5.4700	5.2100	5.3900	5.3900	377,373
Nov. 16, 2020	5.1700	5.5100	5.1700	5.3800	5.3800	712,187
Nov. 13, 2020	4.9000	5.1900	4.8700	5.1200	5.1200	405,221
Nov. 12, 2020	5.0300	5.0300	4.8300	4.8700	4.8700	127,386
Nov. 11, 2020	5.1500	5.2900	4.9500	5.0300	5.0300	228,992
Nov. 10, 2020	5.1900	5.3000	5.0100	5.1300	5.1300	378,661
Nov. 09, 2020	4.9500	5.2100	4.8500	5.1700	5.1700	1,423,210
Nov. 06, 2020	4.7200	4.7800	4.6900	4.7000	4.7000	41,286
Nov. 05, 2020	4.7700	4.7900	4.7000	4.7500	4.7500	108,091
Nov. 04, 2020	4.7600	4.7900	4.5500	4.7200	4.7200	90,544
Nov. 03, 2020	4.7300	4.8400	4.7200	4.7400	4.7400	397,684
Nov. 02, 2020	4.6000	4.7800	4.5700	4.7200	4.7200	137,726
Oct. 30, 2020	4.7000	4.8000	4.5800	4.6500	4.6500	290,027
Oct. 29, 2020	4.7600	4.8600	4.7600	4.7900	4.7900	63,526
Oct. 28, 2020	4.8400	4.8400	4.7500	4.7800	4.7800	153,669
Oct. 27, 2020	4.8500	4.9000	4.8300	4.8400	4.8400	412,352
Oct. 26, 2020	4.9500	4.9700	4.8300	4.8900	4.8900	242,308
Oct. 23, 2020	4.9000	5.0300	4.9000	4.9400	4.9400	290,602
Oct. 22, 2020	4.8500	4.9200	4.8500	4.9000	4.9000	140,837
Oct. 21, 2020	4.8700	4.9000	4.8500	4.8500	4.8500	134,160
Oct. 20, 2020	4.8900	4.9800	4.8700	4.8700	4.8700	240,013
Oct. 19, 2020	4.9100	4.9400	4.8700	4.9000	4.9000	196,903
Oct. 16, 2020	4.8200	4.9100	4.8200	4.9100	4.9100	232,191
Oct. 15, 2020	4.8400	4.8750	4.8200	4.8600	4.8600	542,884
Oct. 14, 2020	4.8200	4.8900	4.7700	4.8600	4.8600	963,111
Oct. 13, 2020	4.9100	4.9800	4.6000	4.8300	4.8300	2,421,177
Oct. 09, 2020	3.8800	3.8800	3.7600	3.8300	3.8300	87,211
Oct. 08, 2020	3.7200	3.8000	3.6500	3.8000	3.8000	103,432
Oct. 07, 2020	3.6700	3.7500	3.5600	3.6500	3.6500	111,990
Oct. 06, 2020	3.8000	3.8000	3.6200	3.6500	3.6500	74,392
Oct. 05, 2020	3.9500	3.9500	3.6400	3.7500	3.7500	216,405
Oct. 02, 2020	3.8000	3.8800	3.8000	3.8200	3.8200	81,343
Oct. 01, 2020	3.9000	3.9100	3.8000	3.8800	3.8800	100,030
Sep. 30, 2020	3.9200	3.9750	3.8200	3.8900	3.8900	112,439
Sep. 29, 2020	4.0600	4.0600	3.8500	3.9300	3.9300	65,769
Sep. 28, 2020	4.0800	4.1400	4.0000	4.0200	4.0200	63,132
Sep. 25, 2020	4.2600	4.2600	3.8900	3.9900	3.9900	112,494
Sep. 24, 2020	3.9600	4.3300	3.8100	4.1300	4.1300	142,756
Sep. 23, 2020	3.9900	4.0700	3.8300	3.9200	3.9200	148,495
Sep. 22, 2020	4.1500	4.1500	3.8000	3.9600	3.9600	365,224
Sep. 21, 2020	4.4000	4.4000	4.1100	4.1500	4.1500	100,603
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	4.5200	4.5200	4.4000	4.4300	4.4300	109,114
Sep. 16, 2020	4.5800	4.6050	4.5300	4.5600	4.5600	84,754
Sep. 15, 2020	4.7400	4.7400	4.5200	4.6100	4.6100	135,925
Sep. 14, 2020	4.8000	4.8000	4.7000	4.7000	4.7000	74,271
Sep. 11, 2020	5.0000	5.0000	4.6500	4.8000	4.8000	246,028
Sep. 10, 2020	5.0900	5.1300	4.9500	4.9600	4.9600	131,942
Sep. 09, 2020	5.1200	5.1400	5.0500	5.0500	5.0500	57,924
Sep. 08, 2020	5.1600	5.1600	5.1000	5.1100	5.1100	41,698
Sep. 04, 2020	5.1300	5.1900	5.1000	5.1300	5.1300	62,787
Sep. 03, 2020	5.2000	5.2200	5.1100	5.1400	5.1400	91,140
Sep. 02, 2020	5.1900	5.2500	5.1500	5.2100	5.2100	52,485
Sep. 01, 2020	5.2700	5.2700	5.1700	5.2100	5.2100	50,608
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,872.11+26.20(+0.15%)

S&P 5003,842.62+1.15(+0.03%)

DOW30,865.77-131.21(-0.42%)

STOCKS TRADE MIXED, S&P 500 AND NASDAQ RECOVER LOSES

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

S&P/TSX
17,872.11
+26.20(+0.15%)

S&P 500
3,842.62
+1.15(+0.03%)

DOW
30,865.77
-131.21(-0.42%)