Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.6100-0.0900 (-1.91%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 16, 20214.68004.70004.54004.61004.6100244,500
Apr. 15, 20214.55004.70004.48004.70004.7000395,200
Apr. 14, 20214.70004.70004.55004.60004.6000344,600
Apr. 13, 20214.70004.70004.48004.58004.5800589,200
Apr. 12, 20214.55004.56004.36004.51004.5100434,100
Apr. 09, 20214.54004.54004.35004.53004.5300793,100
Apr. 08, 20214.62004.62004.48004.53004.5300500,800
Apr. 07, 20214.70004.70004.50004.55004.55001,278,200
Apr. 06, 20214.74004.74004.43004.51004.51001,067,900
Apr. 05, 20214.51004.82004.25004.69004.69002,238,600
Apr. 01, 20215.50005.56005.45005.49005.490053,300
Mar. 31, 20215.54005.65005.51005.56005.560062,200
Mar. 30, 20215.43005.59005.37005.53005.530063,500
Mar. 29, 20215.68005.68005.46005.50005.500068,600
Mar. 26, 20215.55005.62005.43005.59005.590083,000
Mar. 25, 20215.57005.62005.37005.53005.5300133,400
Mar. 24, 20215.68005.82005.56005.60005.6000104,400
Mar. 23, 20215.80005.88005.62005.69005.6900143,300
Mar. 22, 20215.85005.96005.73005.84005.8400120,600
Mar. 19, 20215.60005.90005.55005.90005.9000211,400
Mar. 18, 20215.75005.86005.65005.69005.6900112,800
Mar. 17, 20215.81005.84005.72005.78005.780073,700
Mar. 16, 20216.05006.05005.79005.80005.8000168,100
Mar. 15, 20215.85006.07005.81005.98005.9800350,600
Mar. 12, 20215.73005.95005.56005.85005.8500326,400
Mar. 11, 20215.54005.75005.45005.70005.7000283,400
Mar. 10, 20215.49005.68005.41005.54005.5400176,800
Mar. 09, 20215.44005.50005.37005.40005.4000111,400
Mar. 08, 20215.35005.44005.27005.38005.3800212,900
Mar. 05, 20215.23005.32005.12005.29005.2900166,700
Mar. 04, 20215.30005.36005.09005.23005.2300146,300
Mar. 03, 20215.05005.36005.05005.33005.3300286,500
Mar. 02, 20215.15005.17005.05005.07005.0700174,100
Mar. 01, 20215.24005.24005.11005.17005.1700106,900
Feb. 26, 20215.15005.20005.00005.19005.1900169,800
Feb. 25, 20215.31005.36005.10005.13005.1300140,700
Feb. 24, 20215.14005.27005.04005.26005.2600225,300
Feb. 23, 20215.11005.12004.93005.08005.0800139,800
Feb. 22, 20215.07005.23004.97005.08005.0800252,300
Feb. 19, 20214.98005.10004.93004.98004.9800121,400
Feb. 18, 20215.07005.20004.87004.98004.9800174,300
Feb. 17, 20214.93005.08004.76005.00005.0000441,100
Feb. 16, 20214.91005.09004.58004.85004.8500896,800
Feb. 12, 20215.00005.35004.89005.26005.26001,096,000
Feb. 11, 20214.77004.77004.62004.65004.650095,800
Feb. 10, 20214.88004.88004.70004.77004.7700126,300
Feb. 09, 20214.83004.88004.77004.84004.8400113,700
Feb. 08, 20214.89004.89004.76004.79004.7900102,700
Feb. 05, 20214.76004.82004.72004.78004.780085,700
Feb. 04, 20214.73004.81004.64004.76004.7600219,600
Feb. 03, 20214.64004.73004.51004.72004.7200214,100
Feb. 02, 20214.72004.73004.56004.60004.6000223,300
Feb. 01, 20214.52004.80004.49004.64004.6400226,700
Jan. 29, 20214.72004.77004.41004.58004.5800371,600
Jan. 28, 20214.57004.87004.48004.72004.7200283,900
Jan. 27, 20214.62004.63004.40004.48004.4800254,600
Jan. 26, 20214.71004.77004.62004.62004.6200146,100
Jan. 25, 20214.89004.90004.63004.73004.7300330,500
Jan. 22, 20214.90004.91004.85004.85004.8500198,800
Jan. 21, 20214.92004.96004.85004.85004.8500200,000
Jan. 20, 20215.02005.07004.95004.95004.9500124,400
Jan. 19, 20215.10005.12004.84005.00005.0000616,100
Jan. 18, 20215.23005.25005.10005.10005.1000152,200
Jan. 15, 20215.33005.34005.21005.22005.2200209,300
Jan. 14, 20215.40005.45005.06005.32005.3200414,300
Jan. 13, 20215.48005.51005.34005.37005.3700240,400
Jan. 12, 20215.44005.57005.36005.45005.4500229,700
Jan. 11, 20215.44005.49005.35005.40005.4000202,400
Jan. 08, 20215.35005.43005.32005.35005.350091,400
Jan. 07, 20215.35005.43005.30005.40005.4000288,500
Jan. 06, 20215.36005.46005.34005.34005.3400164,400
Jan. 05, 20215.31005.42005.26005.36005.3600111,000
Jan. 04, 20215.50005.51005.30005.32005.3200197,400
Dec. 31, 20205.60005.60005.47005.49005.4900138,100
Dec. 30, 20205.59005.65005.51005.57005.5700197,100
Dec. 29, 20205.59005.65005.51005.56005.5600138,300
Dec. 24, 20205.60005.60005.43005.49005.490092,000
Dec. 23, 20205.33005.64005.33005.58005.5800334,300
Dec. 22, 20205.42005.51005.25005.33005.3300257,500
Dec. 21, 20205.41005.54005.16005.46005.4600722,300
Dec. 18, 20205.80005.80005.66005.72005.7200229,800
Dec. 17, 20205.89005.89005.62005.79005.7900426,700
Dec. 16, 20206.21006.21005.50005.76005.7600858,400
Dec. 15, 20205.65006.31005.54006.22006.22001,537,400
Dec. 14, 20205.59005.88004.98005.29005.29002,079,500
Dec. 11, 20206.02006.18005.69005.80005.8000621,000
Dec. 10, 20206.01006.14005.86006.04006.0400393,000
Dec. 09, 20206.40006.47006.01006.07006.0700490,300
Dec. 08, 20206.16006.39006.03006.30006.3000509,300
Dec. 07, 20206.40006.40006.03006.09006.0900403,200
Dec. 04, 20206.45006.61006.26006.33006.3300514,200
Dec. 03, 20206.10006.45006.10006.35006.3500560,700
Dec. 02, 20205.91006.10005.87006.09006.0900373,500
Dec. 01, 20206.00006.07005.83005.90005.9000362,600
Nov. 30, 20206.05006.05005.69005.87005.87001,075,800
Nov. 27, 20205.75006.05005.70006.00006.0000492,200
Nov. 26, 20205.68005.79005.63005.71005.7100119,400
Nov. 25, 20205.78005.78005.43005.69005.6900214,300
Nov. 24, 20205.45005.89005.45005.73005.7300512,900
Nov. 23, 20205.36005.45005.23005.43005.4300248,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...