Canada markets open in 7 hours 7 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.2000+0.0200 (+0.48%)
At close: 04:00PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20244.15004.20004.06004.20004.200033,600
Feb 22, 20244.11004.18004.11004.18004.180017,800
Feb 21, 20244.14004.16004.12004.15004.150050,100
Feb 20, 20244.10004.20004.10004.20004.200056,000
Feb 16, 20244.18004.18004.09004.15004.150061,700
Feb 15, 20244.26004.28004.20004.28004.280033,500
Feb 14, 20244.18004.30004.18004.26004.260029,000
Feb 13, 20244.17004.20004.10004.14004.140036,500
Feb 12, 20244.30004.33004.20004.20004.200080,600
Feb 09, 20244.26004.29004.25004.29004.290012,300
Feb 08, 20244.30004.32004.21004.29004.290063,800
Feb 07, 20244.24004.33004.20004.32004.320058,900
Feb 06, 20244.13004.25004.13004.23004.230036,500
Feb 05, 20244.16004.21003.97004.16004.160094,300
Feb 02, 20244.14004.20004.14004.16004.160015,300
Feb 01, 20244.13004.27004.12004.26004.260030,100
Jan 31, 20244.14004.22004.11004.22004.220010,300
Jan 30, 20244.19004.19004.08004.12004.120011,100
Jan 29, 20244.18004.25004.18004.23004.230018,800
Jan 26, 20244.18004.33004.15004.24004.240069,400
Jan 25, 20244.02004.18004.00004.18004.180096,700
Jan 24, 20244.05004.09004.02004.05004.05008,000
Jan 23, 20243.99004.03003.98004.03004.030026,100
Jan 22, 20244.02004.05003.99004.01004.010015,200
Jan 19, 20244.00004.13003.98004.03004.030036,400
Jan 18, 20243.96004.02003.96004.02004.020010,100
Jan 17, 20243.93003.97003.93003.97003.97006,900
Jan 16, 20243.98004.07003.95004.02004.020044,800
Jan 15, 20244.05004.05003.94003.94003.940010,200
Jan 12, 20244.00004.03003.88004.03004.030073,300
Jan 11, 20244.04004.04003.91003.97003.970077,600
Jan 10, 20244.12004.18003.99004.01004.010038,500
Jan 09, 20243.98004.18003.97004.16004.1600109,000
Jan 08, 20243.83003.98003.81003.95003.950076,300
Jan 05, 20243.71003.85003.71003.79003.790056,300
Jan 04, 20243.72003.81003.67003.76003.760029,900
Jan 03, 20243.74003.78003.66003.70003.700054,300
Jan 02, 20243.67003.84003.67003.83003.830077,900
Dec 29, 20233.75003.82003.73003.73003.730041,600
Dec 28, 20233.65003.83003.62003.79003.790055,800
Dec 27, 20233.60003.68003.60003.68003.680059,900
Dec 22, 20233.61003.67003.58003.62003.620071,600
Dec 21, 20233.57003.64003.51003.58003.580086,000
Dec 20, 20233.58003.63003.45003.48003.480062,500
Dec 19, 20233.46003.62003.46003.55003.550033,200
Dec 18, 20233.53003.53003.40003.46003.460052,100
Dec 15, 20233.62003.67003.46003.53003.5300106,100
Dec 14, 20233.84003.94003.56003.62003.6200208,700
Dec 13, 20233.84003.84003.64003.73003.730099,300
Dec 12, 20233.42003.76003.42003.71003.7100119,800
Dec 11, 20233.52003.53003.33003.41003.410075,700
Dec 08, 20233.70003.81003.53003.62003.620093,600
Dec 07, 20233.59003.80003.57003.73003.7300113,000
Dec 06, 20233.26003.56003.26003.53003.530085,300
Dec 05, 20233.25003.28003.23003.28003.280077,900
Dec 04, 20233.07003.24003.07003.17003.1700126,000
Dec 01, 20233.07003.08003.05003.08003.080045,800
Nov 30, 20233.06003.14003.04003.06003.060017,800
Nov 29, 20233.09003.13003.05003.05003.050069,700
Nov 28, 20233.03003.08003.03003.05003.050040,800
Nov 27, 20233.10003.10003.01003.03003.030033,300
Nov 24, 20233.12003.15003.09003.13003.130014,800
Nov 23, 20233.12003.14003.10003.13003.13006,100
Nov 22, 20233.06003.18003.05003.11003.110022,200
Nov 21, 20233.11003.11003.05003.06003.060013,600
Nov 20, 20233.02003.14003.02003.14003.140015,300
Nov 17, 20233.06003.07002.99003.04003.040041,400
Nov 16, 20233.13003.18003.04003.09003.090058,100
Nov 15, 20233.18003.25003.17003.19003.190026,700
Nov 14, 20233.11003.18003.08003.17003.170023,500
Nov 13, 20233.15003.15003.07003.08003.080013,100
Nov 10, 20233.20003.20003.08003.14003.140029,100
Nov 09, 20233.37003.37003.15003.16003.160071,300
Nov 08, 20233.04003.15003.03003.15003.150042,700
Nov 07, 20233.08003.09003.03003.05003.050024,100
Nov 06, 20233.16003.16003.04003.08003.080081,600
Nov 03, 20233.08003.15003.07003.10003.100051,300
Nov 02, 20233.02003.11003.00003.05003.050046,900
Nov 01, 20233.00003.01002.95003.00003.000044,300
Oct 31, 20233.02003.08003.00003.01003.010052,200
Oct 30, 20233.10003.10003.01003.03003.030042,800
Oct 27, 20233.06003.09003.00003.03003.030037,500
Oct 26, 20233.19003.19003.05003.05003.050026,100
Oct 25, 20233.20003.37003.12003.14003.140029,600
Oct 24, 20233.16003.20003.12003.19003.190026,800
Oct 23, 20233.13003.15003.09003.11003.110021,100
Oct 20, 20233.19003.19003.03003.12003.120048,900
Oct 19, 20233.32003.32003.18003.22003.220094,600
Oct 18, 20233.35003.35003.27003.31003.310030,300
Oct 17, 20233.45003.46003.38003.38003.380028,900
Oct 16, 20233.43003.51003.38003.47003.470095,300
Oct 13, 20233.59003.59003.45003.51003.510040,700
Oct 12, 20233.61003.65003.53003.53003.530050,700
Oct 11, 20233.73003.78003.67003.73003.730032,600
Oct 10, 20233.72003.78003.71003.77003.770013,100
Oct 06, 20233.72003.75003.62003.73003.730043,300
Oct 05, 20233.68003.75003.65003.75003.750015,100
Oct 04, 20233.70003.73003.66003.68003.680028,800
Oct 03, 20233.75003.76003.66003.72003.720039,700
Oct 02, 20233.90003.93003.76003.77003.770048,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...