Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.4100+0.0500 (+1.49%)
At close: 04:00PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 16, 20233.47003.52003.44003.45003.450045,300
Jan 13, 20233.52003.53003.35003.44003.4400168,800
Jan 12, 20233.44003.52003.43003.52003.5200125,600
Jan 11, 20233.39003.43003.38003.42003.420057,700
Jan 10, 20233.36003.43003.30003.35003.350058,000
Jan 09, 20233.24003.45003.22003.34003.3400220,200
Jan 06, 20233.20003.30003.19003.24003.240092,800
Jan 05, 20232.99003.21002.97003.21003.2100129,900
Jan 04, 20232.96002.99002.90002.96002.960037,000
Jan 03, 20232.96002.96002.85002.93002.930046,300
Dec 30, 20222.95002.98002.87002.94002.940031,700
Dec 29, 20222.77003.00002.77002.92002.920069,900
Dec 28, 20222.92002.93002.75002.75002.750075,800
Dec 23, 20222.91002.98002.90002.92002.920035,900
Dec 22, 20222.95003.00002.84002.93002.930040,600
Dec 21, 20223.00003.09002.95002.95002.950041,500
Dec 20, 20222.86003.05002.85002.98002.980045,400
Dec 19, 20223.08003.08002.87002.89002.890068,300
Dec 16, 20223.19003.21002.90003.04003.040090,500
Dec 15, 20223.23003.28003.12003.22003.220047,700
Dec 14, 20223.27003.30003.10003.13003.130063,200
Dec 13, 20223.35003.35003.24003.25003.250070,700
Dec 12, 20223.32003.32003.26003.29003.290020,100
Dec 09, 20223.34003.42003.26003.28003.2800119,400
Dec 08, 20223.33003.33003.26003.32003.32008,700
Dec 07, 20223.36003.36003.26003.30003.300024,500
Dec 06, 20223.37003.39003.28003.37003.370076,400
Dec 05, 20223.29003.39003.28003.36003.360065,100
Dec 02, 20223.36003.37003.28003.31003.310025,100
Dec 01, 20223.29003.37003.26003.35003.350051,900
Nov 30, 20223.23003.24003.16003.24003.240033,000
Nov 29, 20223.17003.27003.14003.17003.170032,900
Nov 28, 20223.33003.38003.09003.15003.150061,600
Nov 25, 20223.38003.38003.30003.32003.320064,900
Nov 24, 20223.36003.40003.20003.27003.270089,000
Nov 23, 20223.29003.61003.29003.33003.3300168,400
Nov 22, 20223.22003.34003.15003.29003.2900109,700
Nov 21, 20223.44003.44003.08003.13003.1300141,900
Nov 18, 20223.15003.67003.14003.35003.3500317,700
Nov 17, 20222.87003.21002.87003.05003.0500250,000
Nov 16, 20222.92002.93002.82002.84002.840017,500
Nov 15, 20222.85002.94002.80002.90002.900040,000
Nov 14, 20222.74002.84002.69002.83002.830071,700
Nov 11, 20222.72002.75002.68002.72002.720033,600
Nov 10, 20222.67002.72002.65002.71002.7100100,900
Nov 09, 20222.70002.72002.60002.64002.640042,900
Nov 08, 20222.84002.84002.71002.71002.710025,400
Nov 07, 20222.71002.82002.70002.78002.780012,400
Nov 04, 20222.74002.78002.72002.75002.750018,200
Nov 03, 20222.70002.76002.66002.68002.680028,800
Nov 02, 20222.78002.83002.73002.73002.730036,500
Nov 01, 20222.63002.79002.63002.78002.780070,900
Oct 31, 20222.57002.65002.57002.60002.600020,300
Oct 28, 20222.62002.65002.59002.61002.610031,700
Oct 27, 20222.60002.60002.56002.59002.59008,800
Oct 26, 20222.62002.62002.56002.57002.570025,400
Oct 25, 20222.50002.62002.50002.59002.590090,800
Oct 24, 20222.69002.69002.50002.50002.5000160,400
Oct 21, 20222.65002.66002.59002.61002.610057,300
Oct 20, 20222.72002.72002.64002.65002.650046,000
Oct 19, 20222.67002.69002.65002.67002.670010,500
Oct 18, 20222.66002.74002.66002.69002.690016,200
Oct 17, 20222.65002.75002.65002.66002.660038,300
Oct 14, 20222.72002.74002.66002.67002.67006,200
Oct 13, 20222.67002.73002.65002.70002.700029,300
Oct 12, 20222.66002.68002.63002.66002.660011,700
Oct 11, 20222.74002.74002.61002.65002.650043,100
Oct 07, 20222.67002.74002.60002.74002.740082,500
Oct 06, 20222.70002.71002.70002.70002.70008,300
Oct 05, 20222.75002.80002.67002.71002.710039,600
Oct 04, 20222.77002.81002.70002.75002.750090,200
Oct 03, 20222.75002.82002.70002.72002.720038,000
Sept 30, 20222.81002.85002.73002.76002.760019,000
Sept 29, 20222.90002.92002.79002.81002.8100102,700
Sept 28, 20222.92002.97002.90002.94002.940017,300
Sept 27, 20223.00003.00002.90002.92002.920025,600
Sept 26, 20222.92003.05002.90002.94002.940070,200
Sept 23, 20222.92002.95002.90002.93002.930044,100
Sept 22, 20222.99003.05002.93002.95002.950077,600
Sept 21, 20223.01003.09002.95002.99002.990051,500
Sept 20, 20223.01003.04002.92002.97002.970054,000
Sept 19, 20222.95003.04002.95003.03003.030032,800
Sept 16, 20223.02003.02002.95002.96002.960045,700
Sept 15, 20223.08003.12003.03003.03003.030028,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...