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 |
|---|---|---|---|---|---|---|
| Jun. 02, 2020 | 6.85 | 6.87 | 6.78 | 6.81 | 6.81 | 46,438 |
| Jun. 01, 2020 | 6.85 | 6.95 | 6.67 | 6.85 | 6.85 | 162,900 |
| May 29, 2020 | 6.70 | 6.81 | 6.55 | 6.80 | 6.80 | 117,300 |
| May 28, 2020 | 7.18 | 7.18 | 6.58 | 6.76 | 6.76 | 272,100 |
| May 27, 2020 | 7.33 | 7.33 | 6.82 | 7.00 | 7.00 | 296,400 |
| May 26, 2020 | 7.05 | 7.57 | 6.90 | 7.13 | 7.13 | 329,100 |
| May 25, 2020 | 7.64 | 7.64 | 6.65 | 7.00 | 7.00 | 367,900 |
| May 22, 2020 | 7.62 | 7.62 | 7.35 | 7.53 | 7.53 | 83,200 |
| May 21, 2020 | 7.73 | 7.87 | 7.26 | 7.46 | 7.46 | 172,100 |
| May 20, 2020 | 7.83 | 7.89 | 7.69 | 7.73 | 7.73 | 74,600 |
| May 19, 2020 | 7.76 | 7.82 | 7.56 | 7.77 | 7.77 | 51,300 |
| May 15, 2020 | 7.22 | 7.47 | 7.22 | 7.40 | 7.40 | 35,400 |
| May 14, 2020 | 6.92 | 7.41 | 6.70 | 7.37 | 7.37 | 116,500 |
| May 13, 2020 | 7.89 | 7.89 | 6.76 | 6.93 | 6.93 | 278,800 |
| May 12, 2020 | 8.10 | 8.24 | 7.83 | 7.86 | 7.86 | 136,200 |
| May 11, 2020 | 8.20 | 8.30 | 8.14 | 8.18 | 8.18 | 98,800 |
| May 08, 2020 | 8.41 | 8.44 | 8.22 | 8.30 | 8.30 | 83,100 |
| May 07, 2020 | 8.35 | 8.66 | 8.34 | 8.41 | 8.41 | 95,000 |
| May 06, 2020 | 8.25 | 8.39 | 8.05 | 8.31 | 8.31 | 145,000 |
| May 05, 2020 | 8.45 | 8.64 | 8.25 | 8.28 | 8.28 | 175,100 |
| May 04, 2020 | 9.38 | 9.40 | 7.85 | 8.50 | 8.50 | 575,200 |
| May 01, 2020 | 10.00 | 10.06 | 9.57 | 9.88 | 9.88 | 237,000 |
| Apr. 30, 2020 | 10.66 | 10.66 | 10.01 | 10.10 | 10.10 | 147,200 |
| Apr. 29, 2020 | 10.12 | 10.89 | 10.09 | 10.46 | 10.46 | 169,800 |
| Apr. 28, 2020 | 10.06 | 10.13 | 9.96 | 9.99 | 9.99 | 92,400 |
| Apr. 27, 2020 | 10.00 | 10.17 | 9.88 | 9.96 | 9.96 | 89,900 |
| Apr. 24, 2020 | 10.15 | 10.25 | 9.82 | 10.02 | 10.02 | 86,600 |
| Apr. 23, 2020 | 10.45 | 10.52 | 9.91 | 10.15 | 10.15 | 131,200 |
| Apr. 22, 2020 | 9.75 | 10.14 | 9.62 | 10.13 | 10.13 | 114,000 |
| Apr. 21, 2020 | 9.75 | 9.75 | 9.23 | 9.59 | 9.59 | 113,000 |
| Apr. 20, 2020 | 8.86 | 9.63 | 8.84 | 9.44 | 9.44 | 185,700 |
| Apr. 17, 2020 | 8.94 | 8.94 | 8.50 | 8.86 | 8.86 | 111,000 |
| Apr. 16, 2020 | 8.55 | 8.76 | 8.21 | 8.37 | 8.37 | 91,400 |
| Apr. 15, 2020 | 8.75 | 8.75 | 8.30 | 8.45 | 8.45 | 86,800 |
| Apr. 14, 2020 | 8.87 | 9.02 | 8.65 | 8.86 | 8.86 | 102,700 |
| Apr. 13, 2020 | 9.24 | 9.24 | 8.62 | 8.86 | 8.86 | 86,200 |
| Apr. 09, 2020 | 9.05 | 9.38 | 8.57 | 8.77 | 8.77 | 225,400 |
| Apr. 08, 2020 | 7.77 | 8.49 | 7.77 | 8.32 | 8.32 | 139,000 |
| Apr. 07, 2020 | 8.12 | 8.17 | 7.63 | 7.90 | 7.90 | 93,200 |
| Apr. 06, 2020 | 7.02 | 7.55 | 6.95 | 7.39 | 7.39 | 168,000 |
| Apr. 03, 2020 | 7.35 | 7.35 | 6.66 | 6.91 | 6.91 | 274,800 |
| Apr. 02, 2020 | 7.66 | 7.77 | 7.10 | 7.31 | 7.31 | 131,600 |
| Apr. 01, 2020 | 8.17 | 8.25 | 7.02 | 7.50 | 7.50 | 305,000 |
| Mar. 31, 2020 | 8.53 | 8.83 | 8.50 | 8.53 | 8.53 | 158,000 |
| Mar. 30, 2020 | 8.49 | 9.16 | 8.38 | 8.75 | 8.75 | 242,700 |
| Mar. 27, 2020 | 8.91 | 9.68 | 8.51 | 9.49 | 9.49 | 183,400 |
| Mar. 26, 2020 | 8.98 | 9.82 | 8.75 | 8.98 | 8.98 | 204,800 |
| Mar. 25, 2020 | 8.26 | 8.79 | 7.74 | 8.46 | 8.46 | 299,900 |
| Mar. 24, 2020 | 7.19 | 7.82 | 6.68 | 7.76 | 7.76 | 369,100 |
| Mar. 23, 2020 | 7.05 | 7.47 | 6.07 | 6.66 | 6.66 | 115,700 |
| Mar. 20, 2020 | 6.94 | 7.92 | 6.52 | 6.91 | 6.91 | 304,500 |
| Mar. 19, 2020 | 5.34 | 7.03 | 5.26 | 6.73 | 6.73 | 322,700 |
| Mar. 18, 2020 | 4.89 | 5.90 | 4.68 | 5.88 | 5.88 | 438,000 |
| Mar. 17, 2020 | 6.45 | 6.95 | 5.31 | 6.01 | 6.01 | 560,900 |
| Mar. 16, 2020 | 10.08 | 10.09 | 6.43 | 6.50 | 6.50 | 418,000 |
| Mar. 13, 2020 | 11.05 | 12.47 | 10.51 | 11.20 | 11.20 | 260,600 |
| Mar. 12, 2020 | 10.28 | 11.36 | 9.77 | 10.59 | 10.59 | 426,800 |
| Mar. 11, 2020 | 12.84 | 12.94 | 12.29 | 12.75 | 12.75 | 279,000 |
| Mar. 10, 2020 | 14.64 | 14.64 | 12.03 | 12.82 | 12.82 | 210,400 |
| Mar. 09, 2020 | 10.99 | 13.98 | 10.99 | 13.05 | 13.05 | 132,500 |
| Mar. 06, 2020 | 14.44 | 14.63 | 14.17 | 14.46 | 14.46 | 149,600 |
| Mar. 05, 2020 | 15.00 | 15.00 | 14.70 | 14.71 | 14.71 | 167,700 |
| Mar. 04, 2020 | 15.13 | 15.21 | 14.90 | 15.03 | 15.03 | 45,600 |
| Mar. 03, 2020 | 15.02 | 15.10 | 14.86 | 14.94 | 14.94 | 109,900 |
| Mar. 02, 2020 | 14.79 | 14.92 | 14.67 | 14.79 | 14.79 | 106,000 |
| Feb. 28, 2020 | 15.00 | 15.00 | 13.94 | 14.82 | 14.82 | 190,700 |
| Feb. 27, 2020 | 15.54 | 15.59 | 14.89 | 15.28 | 15.28 | 111,200 |
| Feb. 26, 2020 | 15.86 | 15.87 | 15.67 | 15.73 | 15.73 | 85,400 |
| Feb. 25, 2020 | 15.90 | 16.10 | 15.66 | 15.95 | 15.95 | 114,800 |
| Feb. 24, 2020 | 16.01 | 16.13 | 15.85 | 15.99 | 15.99 | 55,400 |
| Feb. 21, 2020 | 16.08 | 16.11 | 16.01 | 16.05 | 16.05 | 50,300 |
| Feb. 20, 2020 | 16.10 | 16.12 | 16.06 | 16.07 | 16.07 | 27,600 |
| Feb. 19, 2020 | 16.30 | 16.30 | 16.08 | 16.10 | 16.10 | 62,400 |
| Feb. 18, 2020 | 16.11 | 16.21 | 16.09 | 16.09 | 16.09 | 20,000 |
| Feb. 14, 2020 | 16.24 | 16.25 | 16.08 | 16.18 | 16.18 | 27,700 |
| Feb. 13, 2020 | 16.25 | 16.27 | 16.07 | 16.08 | 16.08 | 45,000 |
| Feb. 12, 2020 | 16.14 | 16.27 | 16.14 | 16.27 | 16.27 | 21,700 |
| Feb. 11, 2020 | 16.19 | 16.32 | 16.06 | 16.13 | 16.13 | 50,000 |
| Feb. 10, 2020 | 16.14 | 16.24 | 16.13 | 16.17 | 16.17 | 15,000 |
| Feb. 07, 2020 | 16.20 | 16.25 | 16.14 | 16.14 | 16.14 | 34,600 |
| Feb. 06, 2020 | 16.00 | 16.23 | 16.00 | 16.23 | 16.23 | 44,600 |
| Feb. 05, 2020 | 16.20 | 16.23 | 15.89 | 16.03 | 16.03 | 89,700 |
| Feb. 04, 2020 | 16.12 | 16.20 | 16.12 | 16.15 | 16.15 | 22,000 |
| Feb. 03, 2020 | 16.18 | 16.20 | 16.15 | 16.17 | 16.17 | 24,800 |
| Jan. 31, 2020 | 16.19 | 16.25 | 16.16 | 16.16 | 16.16 | 38,800 |
| Jan. 30, 2020 | 16.15 | 16.25 | 16.15 | 16.23 | 16.23 | 33,200 |
| Jan. 29, 2020 | 16.23 | 16.23 | 16.12 | 16.19 | 16.19 | 42,700 |
| Jan. 28, 2020 | 16.22 | 16.27 | 16.17 | 16.18 | 16.18 | 15,500 |
| Jan. 27, 2020 | 16.24 | 16.25 | 16.13 | 16.18 | 16.18 | 39,200 |
| Jan. 24, 2020 | 16.22 | 16.26 | 16.22 | 16.25 | 16.25 | 33,100 |
| Jan. 23, 2020 | 16.22 | 16.25 | 16.20 | 16.22 | 16.22 | 36,900 |
| Jan. 22, 2020 | 16.21 | 16.28 | 16.21 | 16.24 | 16.24 | 12,500 |
| Jan. 21, 2020 | 16.29 | 16.33 | 16.19 | 16.20 | 16.20 | 49,200 |
| Jan. 20, 2020 | 16.21 | 16.30 | 16.21 | 16.28 | 16.28 | 16,400 |
| Jan. 17, 2020 | 16.29 | 16.30 | 16.21 | 16.28 | 16.28 | 27,200 |
| Jan. 16, 2020 | 16.17 | 16.28 | 16.17 | 16.22 | 16.22 | 34,300 |
| Jan. 15, 2020 | 16.20 | 16.30 | 16.17 | 16.21 | 16.21 | 36,700 |
| Jan. 14, 2020 | 16.15 | 16.22 | 16.15 | 16.18 | 16.18 | 21,000 |
| Jan. 13, 2020 | 16.11 | 16.23 | 16.11 | 16.21 | 16.21 | 24,200 |
| Jan. 10, 2020 | 16.22 | 16.23 | 16.11 | 16.14 | 16.14 | 48,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.