TRZ.TO - Transat A.T. Inc.
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 4.6200 | 4.7400 | 4.2100 | 4.4900 | 4.4900 | 250,884 |
| Jun 07, 2023 | 4.8000 | 4.9200 | 4.3500 | 4.4200 | 4.4200 | 345,200 |
| Jun 06, 2023 | 4.6400 | 4.9400 | 4.6200 | 4.8300 | 4.8300 | 303,700 |
| Jun 05, 2023 | 4.6400 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 107,700 |
| Jun 02, 2023 | 4.4300 | 4.6600 | 4.4300 | 4.5300 | 4.5300 | 107,800 |
| Jun 01, 2023 | 4.1400 | 4.4800 | 4.1400 | 4.4100 | 4.4100 | 176,100 |
| May 31, 2023 | 4.1500 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 73,400 |
| May 30, 2023 | 4.0900 | 4.2400 | 4.0400 | 4.1300 | 4.1300 | 187,000 |
| May 29, 2023 | 4.0200 | 4.0800 | 3.9800 | 4.0600 | 4.0600 | 63,700 |
| May 26, 2023 | 3.8200 | 4.0900 | 3.8200 | 3.9400 | 3.9400 | 147,300 |
| May 25, 2023 | 3.7100 | 3.8200 | 3.6900 | 3.8200 | 3.8200 | 111,500 |
| May 24, 2023 | 3.6500 | 3.7200 | 3.6200 | 3.7100 | 3.7100 | 50,000 |
| May 23, 2023 | 3.6500 | 3.7200 | 3.6400 | 3.6900 | 3.6900 | 33,700 |
| May 19, 2023 | 3.6600 | 3.7200 | 3.6200 | 3.6600 | 3.6600 | 43,300 |
| May 18, 2023 | 3.7300 | 3.7400 | 3.6700 | 3.6900 | 3.6900 | 41,500 |
| May 17, 2023 | 3.6300 | 3.7500 | 3.6100 | 3.7100 | 3.7100 | 84,700 |
| May 16, 2023 | 3.6000 | 3.6500 | 3.5600 | 3.6100 | 3.6100 | 29,700 |
| May 15, 2023 | 3.6000 | 3.7400 | 3.5500 | 3.6100 | 3.6100 | 111,600 |
| May 12, 2023 | 3.5800 | 3.6300 | 3.5500 | 3.5800 | 3.5800 | 45,500 |
| May 11, 2023 | 3.5700 | 3.5700 | 3.4900 | 3.5200 | 3.5200 | 33,500 |
| May 10, 2023 | 3.6000 | 3.6500 | 3.5100 | 3.5200 | 3.5200 | 105,700 |
| May 09, 2023 | 3.3400 | 3.6500 | 3.3400 | 3.5900 | 3.5900 | 208,800 |
| May 08, 2023 | 3.2500 | 3.3700 | 3.2500 | 3.3600 | 3.3600 | 31,500 |
| May 05, 2023 | 3.2500 | 3.3500 | 3.2500 | 3.2800 | 3.2800 | 72,900 |
| May 04, 2023 | 3.1700 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 26,600 |
| May 03, 2023 | 3.2200 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 44,300 |
| May 02, 2023 | 3.2200 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 25,100 |
| May 01, 2023 | 3.1900 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 11,400 |
| Apr 28, 2023 | 3.1700 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 11,600 |
| Apr 27, 2023 | 3.1600 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 17,900 |
| Apr 26, 2023 | 3.1500 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 3,000 |
| Apr 25, 2023 | 3.1700 | 3.2200 | 3.1500 | 3.1900 | 3.1900 | 16,800 |
| Apr 24, 2023 | 3.2100 | 3.2300 | 3.1200 | 3.1800 | 3.1800 | 33,600 |
| Apr 21, 2023 | 3.1900 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 4,200 |
| Apr 20, 2023 | 3.2300 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 39,800 |
| Apr 19, 2023 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 11,900 |
| Apr 18, 2023 | 3.2100 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 15,800 |
| Apr 17, 2023 | 3.2000 | 3.2600 | 3.1900 | 3.2600 | 3.2600 | 11,800 |
| Apr 14, 2023 | 3.2500 | 3.2700 | 3.1700 | 3.2700 | 3.2700 | 31,700 |
| Apr 13, 2023 | 3.1800 | 3.2300 | 3.1700 | 3.2300 | 3.2300 | 19,000 |
| Apr 12, 2023 | 3.2200 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | 22,400 |
| Apr 11, 2023 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 6,200 |
| Apr 10, 2023 | 3.1600 | 3.2000 | 3.1400 | 3.1900 | 3.1900 | 13,200 |
| Apr 06, 2023 | 3.1500 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 11,900 |
| Apr 05, 2023 | 3.1900 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 40,100 |
| Apr 04, 2023 | 3.2400 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 5,600 |
| Apr 03, 2023 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 27,300 |
| Mar 31, 2023 | 3.1500 | 3.2400 | 3.1500 | 3.1900 | 3.1900 | 73,500 |
| Mar 30, 2023 | 3.1600 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 15,100 |
| Mar 29, 2023 | 3.1800 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 6,400 |
| Mar 28, 2023 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 7,400 |
| Mar 27, 2023 | 3.1600 | 3.2300 | 3.1100 | 3.1600 | 3.1600 | 24,900 |
| Mar 24, 2023 | 3.2400 | 3.2400 | 3.1600 | 3.1800 | 3.1800 | 18,500 |
| Mar 23, 2023 | 3.2000 | 3.3400 | 3.1400 | 3.2300 | 3.2300 | 33,700 |
| Mar 22, 2023 | 3.1500 | 3.2200 | 3.1500 | 3.1800 | 3.1800 | 20,600 |
| Mar 21, 2023 | 3.0700 | 3.1900 | 3.0700 | 3.1800 | 3.1800 | 42,800 |
| Mar 20, 2023 | 3.0800 | 3.1700 | 3.0300 | 3.0600 | 3.0600 | 26,300 |
| Mar 17, 2023 | 3.1200 | 3.1500 | 3.0800 | 3.0800 | 3.0800 | 62,900 |
| Mar 16, 2023 | 3.0700 | 3.1800 | 3.0700 | 3.1300 | 3.1300 | 26,600 |
| Mar 15, 2023 | 3.1700 | 3.1700 | 3.0500 | 3.1400 | 3.1400 | 51,700 |
| Mar 14, 2023 | 3.2700 | 3.2700 | 3.0600 | 3.1600 | 3.1600 | 70,600 |
| Mar 13, 2023 | 3.3000 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 45,300 |
| Mar 10, 2023 | 3.4300 | 3.4400 | 3.3200 | 3.3500 | 3.3500 | 73,000 |
| Mar 09, 2023 | 3.4400 | 3.4500 | 3.3100 | 3.3600 | 3.3600 | 45,500 |
| Mar 08, 2023 | 3.3600 | 3.4000 | 3.3100 | 3.3800 | 3.3800 | 31,000 |
| Mar 07, 2023 | 3.4400 | 3.4400 | 3.3500 | 3.3800 | 3.3800 | 26,700 |
| Mar 06, 2023 | 3.3900 | 3.4800 | 3.3500 | 3.4100 | 3.4100 | 66,000 |
| Mar 03, 2023 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 55,600 |
| Mar 02, 2023 | 3.2000 | 3.3400 | 3.2000 | 3.2800 | 3.2800 | 45,800 |
| Mar 01, 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 14,400 |
| Feb 28, 2023 | 3.2500 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 5,000 |
| Feb 27, 2023 | 3.1900 | 3.2500 | 3.1600 | 3.2400 | 3.2400 | 9,500 |
| Feb 24, 2023 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 59,300 |
| Feb 23, 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 19,900 |
| Feb 22, 2023 | 3.2000 | 3.2900 | 3.2000 | 3.2200 | 3.2200 | 15,000 |
| Feb 21, 2023 | 3.2300 | 3.2700 | 3.1900 | 3.2300 | 3.2300 | 36,900 |
| Feb 17, 2023 | 3.3400 | 3.3400 | 3.2000 | 3.2500 | 3.2500 | 37,500 |
| Feb 16, 2023 | 3.2900 | 3.3600 | 3.2800 | 3.3500 | 3.3500 | 34,300 |
| Feb 15, 2023 | 3.2800 | 3.3900 | 3.2600 | 3.3100 | 3.3100 | 47,900 |
| Feb 14, 2023 | 3.2200 | 3.3400 | 3.2200 | 3.3400 | 3.3400 | 18,100 |
| Feb 13, 2023 | 3.2700 | 3.2800 | 3.1500 | 3.2800 | 3.2800 | 76,100 |
| Feb 10, 2023 | 3.3700 | 3.3700 | 3.2600 | 3.2700 | 3.2700 | 44,700 |
| Feb 09, 2023 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 20,600 |
| Feb 08, 2023 | 3.3600 | 3.4000 | 3.3400 | 3.3700 | 3.3700 | 43,500 |
| Feb 07, 2023 | 3.3300 | 3.4700 | 3.3300 | 3.4100 | 3.4100 | 77,200 |
| Feb 06, 2023 | 3.3500 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 42,300 |
| Feb 03, 2023 | 3.3100 | 3.3700 | 3.3100 | 3.3700 | 3.3700 | 22,600 |
| Feb 02, 2023 | 3.3800 | 3.3800 | 3.3200 | 3.3500 | 3.3500 | 35,200 |
| Feb 01, 2023 | 3.3800 | 3.3900 | 3.3100 | 3.3800 | 3.3800 | 33,100 |
| Jan 31, 2023 | 3.4000 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 32,000 |
| Jan 30, 2023 | 3.3700 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 21,100 |
| Jan 27, 2023 | 3.3600 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 30,600 |
| Jan 26, 2023 | 3.4100 | 3.4100 | 3.2600 | 3.3500 | 3.3500 | 41,800 |
| Jan 25, 2023 | 3.3200 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 10,800 |
| Jan 24, 2023 | 3.3600 | 3.3600 | 3.3100 | 3.3400 | 3.3400 | 15,300 |
| Jan 23, 2023 | 3.4000 | 3.4100 | 3.3000 | 3.3600 | 3.3600 | 46,600 |
| Jan 20, 2023 | 3.3500 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 23,700 |
| Jan 19, 2023 | 3.3900 | 3.3900 | 3.2600 | 3.3500 | 3.3500 | 63,100 |
| Jan 18, 2023 | 3.4700 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 31,900 |
| Jan 17, 2023 | 3.4700 | 3.4700 | 3.3500 | 3.4200 | 3.4200 | 37,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.