TRZ.TO - Transat A.T. Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20206.856.876.786.816.8146,438
Jun. 01, 20206.856.956.676.856.85162,900
May 29, 20206.706.816.556.806.80117,300
May 28, 20207.187.186.586.766.76272,100
May 27, 20207.337.336.827.007.00296,400
May 26, 20207.057.576.907.137.13329,100
May 25, 20207.647.646.657.007.00367,900
May 22, 20207.627.627.357.537.5383,200
May 21, 20207.737.877.267.467.46172,100
May 20, 20207.837.897.697.737.7374,600
May 19, 20207.767.827.567.777.7751,300
May 15, 20207.227.477.227.407.4035,400
May 14, 20206.927.416.707.377.37116,500
May 13, 20207.897.896.766.936.93278,800
May 12, 20208.108.247.837.867.86136,200
May 11, 20208.208.308.148.188.1898,800
May 08, 20208.418.448.228.308.3083,100
May 07, 20208.358.668.348.418.4195,000
May 06, 20208.258.398.058.318.31145,000
May 05, 20208.458.648.258.288.28175,100
May 04, 20209.389.407.858.508.50575,200
May 01, 202010.0010.069.579.889.88237,000
Apr. 30, 202010.6610.6610.0110.1010.10147,200
Apr. 29, 202010.1210.8910.0910.4610.46169,800
Apr. 28, 202010.0610.139.969.999.9992,400
Apr. 27, 202010.0010.179.889.969.9689,900
Apr. 24, 202010.1510.259.8210.0210.0286,600
Apr. 23, 202010.4510.529.9110.1510.15131,200
Apr. 22, 20209.7510.149.6210.1310.13114,000
Apr. 21, 20209.759.759.239.599.59113,000
Apr. 20, 20208.869.638.849.449.44185,700
Apr. 17, 20208.948.948.508.868.86111,000
Apr. 16, 20208.558.768.218.378.3791,400
Apr. 15, 20208.758.758.308.458.4586,800
Apr. 14, 20208.879.028.658.868.86102,700
Apr. 13, 20209.249.248.628.868.8686,200
Apr. 09, 20209.059.388.578.778.77225,400
Apr. 08, 20207.778.497.778.328.32139,000
Apr. 07, 20208.128.177.637.907.9093,200
Apr. 06, 20207.027.556.957.397.39168,000
Apr. 03, 20207.357.356.666.916.91274,800
Apr. 02, 20207.667.777.107.317.31131,600
Apr. 01, 20208.178.257.027.507.50305,000
Mar. 31, 20208.538.838.508.538.53158,000
Mar. 30, 20208.499.168.388.758.75242,700
Mar. 27, 20208.919.688.519.499.49183,400
Mar. 26, 20208.989.828.758.988.98204,800
Mar. 25, 20208.268.797.748.468.46299,900
Mar. 24, 20207.197.826.687.767.76369,100
Mar. 23, 20207.057.476.076.666.66115,700
Mar. 20, 20206.947.926.526.916.91304,500
Mar. 19, 20205.347.035.266.736.73322,700
Mar. 18, 20204.895.904.685.885.88438,000
Mar. 17, 20206.456.955.316.016.01560,900
Mar. 16, 202010.0810.096.436.506.50418,000
Mar. 13, 202011.0512.4710.5111.2011.20260,600
Mar. 12, 202010.2811.369.7710.5910.59426,800
Mar. 11, 202012.8412.9412.2912.7512.75279,000
Mar. 10, 202014.6414.6412.0312.8212.82210,400
Mar. 09, 202010.9913.9810.9913.0513.05132,500
Mar. 06, 202014.4414.6314.1714.4614.46149,600
Mar. 05, 202015.0015.0014.7014.7114.71167,700
Mar. 04, 202015.1315.2114.9015.0315.0345,600
Mar. 03, 202015.0215.1014.8614.9414.94109,900
Mar. 02, 202014.7914.9214.6714.7914.79106,000
Feb. 28, 202015.0015.0013.9414.8214.82190,700
Feb. 27, 202015.5415.5914.8915.2815.28111,200
Feb. 26, 202015.8615.8715.6715.7315.7385,400
Feb. 25, 202015.9016.1015.6615.9515.95114,800
Feb. 24, 202016.0116.1315.8515.9915.9955,400
Feb. 21, 202016.0816.1116.0116.0516.0550,300
Feb. 20, 202016.1016.1216.0616.0716.0727,600
Feb. 19, 202016.3016.3016.0816.1016.1062,400
Feb. 18, 202016.1116.2116.0916.0916.0920,000
Feb. 14, 202016.2416.2516.0816.1816.1827,700
Feb. 13, 202016.2516.2716.0716.0816.0845,000
Feb. 12, 202016.1416.2716.1416.2716.2721,700
Feb. 11, 202016.1916.3216.0616.1316.1350,000
Feb. 10, 202016.1416.2416.1316.1716.1715,000
Feb. 07, 202016.2016.2516.1416.1416.1434,600
Feb. 06, 202016.0016.2316.0016.2316.2344,600
Feb. 05, 202016.2016.2315.8916.0316.0389,700
Feb. 04, 202016.1216.2016.1216.1516.1522,000
Feb. 03, 202016.1816.2016.1516.1716.1724,800
Jan. 31, 202016.1916.2516.1616.1616.1638,800
Jan. 30, 202016.1516.2516.1516.2316.2333,200
Jan. 29, 202016.2316.2316.1216.1916.1942,700
Jan. 28, 202016.2216.2716.1716.1816.1815,500
Jan. 27, 202016.2416.2516.1316.1816.1839,200
Jan. 24, 202016.2216.2616.2216.2516.2533,100
Jan. 23, 202016.2216.2516.2016.2216.2236,900
Jan. 22, 202016.2116.2816.2116.2416.2412,500
Jan. 21, 202016.2916.3316.1916.2016.2049,200
Jan. 20, 202016.2116.3016.2116.2816.2816,400
Jan. 17, 202016.2916.3016.2116.2816.2827,200
Jan. 16, 202016.1716.2816.1716.2216.2234,300
Jan. 15, 202016.2016.3016.1716.2116.2136,700
Jan. 14, 202016.1516.2216.1516.1816.1821,000
Jan. 13, 202016.1116.2316.1116.2116.2124,200
Jan. 10, 202016.2216.2316.1116.1416.1448,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...