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

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 16, 2021	4.6800	4.7000	4.5400	4.6100	4.6100	244,500
Apr. 15, 2021	4.5500	4.7000	4.4800	4.7000	4.7000	395,200
Apr. 14, 2021	4.7000	4.7000	4.5500	4.6000	4.6000	344,600
Apr. 13, 2021	4.7000	4.7000	4.4800	4.5800	4.5800	589,200
Apr. 12, 2021	4.5500	4.5600	4.3600	4.5100	4.5100	434,100
Apr. 09, 2021	4.5400	4.5400	4.3500	4.5300	4.5300	793,100
Apr. 08, 2021	4.6200	4.6200	4.4800	4.5300	4.5300	500,800
Apr. 07, 2021	4.7000	4.7000	4.5000	4.5500	4.5500	1,278,200
Apr. 06, 2021	4.7400	4.7400	4.4300	4.5100	4.5100	1,067,900
Apr. 05, 2021	4.5100	4.8200	4.2500	4.6900	4.6900	2,238,600
Apr. 01, 2021	5.5000	5.5600	5.4500	5.4900	5.4900	53,300
Mar. 31, 2021	5.5400	5.6500	5.5100	5.5600	5.5600	62,200
Mar. 30, 2021	5.4300	5.5900	5.3700	5.5300	5.5300	63,500
Mar. 29, 2021	5.6800	5.6800	5.4600	5.5000	5.5000	68,600
Mar. 26, 2021	5.5500	5.6200	5.4300	5.5900	5.5900	83,000
Mar. 25, 2021	5.5700	5.6200	5.3700	5.5300	5.5300	133,400
Mar. 24, 2021	5.6800	5.8200	5.5600	5.6000	5.6000	104,400
Mar. 23, 2021	5.8000	5.8800	5.6200	5.6900	5.6900	143,300
Mar. 22, 2021	5.8500	5.9600	5.7300	5.8400	5.8400	120,600
Mar. 19, 2021	5.6000	5.9000	5.5500	5.9000	5.9000	211,400
Mar. 18, 2021	5.7500	5.8600	5.6500	5.6900	5.6900	112,800
Mar. 17, 2021	5.8100	5.8400	5.7200	5.7800	5.7800	73,700
Mar. 16, 2021	6.0500	6.0500	5.7900	5.8000	5.8000	168,100
Mar. 15, 2021	5.8500	6.0700	5.8100	5.9800	5.9800	350,600
Mar. 12, 2021	5.7300	5.9500	5.5600	5.8500	5.8500	326,400
Mar. 11, 2021	5.5400	5.7500	5.4500	5.7000	5.7000	283,400
Mar. 10, 2021	5.4900	5.6800	5.4100	5.5400	5.5400	176,800
Mar. 09, 2021	5.4400	5.5000	5.3700	5.4000	5.4000	111,400
Mar. 08, 2021	5.3500	5.4400	5.2700	5.3800	5.3800	212,900
Mar. 05, 2021	5.2300	5.3200	5.1200	5.2900	5.2900	166,700
Mar. 04, 2021	5.3000	5.3600	5.0900	5.2300	5.2300	146,300
Mar. 03, 2021	5.0500	5.3600	5.0500	5.3300	5.3300	286,500
Mar. 02, 2021	5.1500	5.1700	5.0500	5.0700	5.0700	174,100
Mar. 01, 2021	5.2400	5.2400	5.1100	5.1700	5.1700	106,900
Feb. 26, 2021	5.1500	5.2000	5.0000	5.1900	5.1900	169,800
Feb. 25, 2021	5.3100	5.3600	5.1000	5.1300	5.1300	140,700
Feb. 24, 2021	5.1400	5.2700	5.0400	5.2600	5.2600	225,300
Feb. 23, 2021	5.1100	5.1200	4.9300	5.0800	5.0800	139,800
Feb. 22, 2021	5.0700	5.2300	4.9700	5.0800	5.0800	252,300
Feb. 19, 2021	4.9800	5.1000	4.9300	4.9800	4.9800	121,400
Feb. 18, 2021	5.0700	5.2000	4.8700	4.9800	4.9800	174,300
Feb. 17, 2021	4.9300	5.0800	4.7600	5.0000	5.0000	441,100
Feb. 16, 2021	4.9100	5.0900	4.5800	4.8500	4.8500	896,800
Feb. 12, 2021	5.0000	5.3500	4.8900	5.2600	5.2600	1,096,000
Feb. 11, 2021	4.7700	4.7700	4.6200	4.6500	4.6500	95,800
Feb. 10, 2021	4.8800	4.8800	4.7000	4.7700	4.7700	126,300
Feb. 09, 2021	4.8300	4.8800	4.7700	4.8400	4.8400	113,700
Feb. 08, 2021	4.8900	4.8900	4.7600	4.7900	4.7900	102,700
Feb. 05, 2021	4.7600	4.8200	4.7200	4.7800	4.7800	85,700
Feb. 04, 2021	4.7300	4.8100	4.6400	4.7600	4.7600	219,600
Feb. 03, 2021	4.6400	4.7300	4.5100	4.7200	4.7200	214,100
Feb. 02, 2021	4.7200	4.7300	4.5600	4.6000	4.6000	223,300
Feb. 01, 2021	4.5200	4.8000	4.4900	4.6400	4.6400	226,700
Jan. 29, 2021	4.7200	4.7700	4.4100	4.5800	4.5800	371,600
Jan. 28, 2021	4.5700	4.8700	4.4800	4.7200	4.7200	283,900
Jan. 27, 2021	4.6200	4.6300	4.4000	4.4800	4.4800	254,600
Jan. 26, 2021	4.7100	4.7700	4.6200	4.6200	4.6200	146,100
Jan. 25, 2021	4.8900	4.9000	4.6300	4.7300	4.7300	330,500
Jan. 22, 2021	4.9000	4.9100	4.8500	4.8500	4.8500	198,800
Jan. 21, 2021	4.9200	4.9600	4.8500	4.8500	4.8500	200,000
Jan. 20, 2021	5.0200	5.0700	4.9500	4.9500	4.9500	124,400
Jan. 19, 2021	5.1000	5.1200	4.8400	5.0000	5.0000	616,100
Jan. 18, 2021	5.2300	5.2500	5.1000	5.1000	5.1000	152,200
Jan. 15, 2021	5.3300	5.3400	5.2100	5.2200	5.2200	209,300
Jan. 14, 2021	5.4000	5.4500	5.0600	5.3200	5.3200	414,300
Jan. 13, 2021	5.4800	5.5100	5.3400	5.3700	5.3700	240,400
Jan. 12, 2021	5.4400	5.5700	5.3600	5.4500	5.4500	229,700
Jan. 11, 2021	5.4400	5.4900	5.3500	5.4000	5.4000	202,400
Jan. 08, 2021	5.3500	5.4300	5.3200	5.3500	5.3500	91,400
Jan. 07, 2021	5.3500	5.4300	5.3000	5.4000	5.4000	288,500
Jan. 06, 2021	5.3600	5.4600	5.3400	5.3400	5.3400	164,400
Jan. 05, 2021	5.3100	5.4200	5.2600	5.3600	5.3600	111,000
Jan. 04, 2021	5.5000	5.5100	5.3000	5.3200	5.3200	197,400
Dec. 31, 2020	5.6000	5.6000	5.4700	5.4900	5.4900	138,100
Dec. 30, 2020	5.5900	5.6500	5.5100	5.5700	5.5700	197,100
Dec. 29, 2020	5.5900	5.6500	5.5100	5.5600	5.5600	138,300
Dec. 24, 2020	5.6000	5.6000	5.4300	5.4900	5.4900	92,000
Dec. 23, 2020	5.3300	5.6400	5.3300	5.5800	5.5800	334,300
Dec. 22, 2020	5.4200	5.5100	5.2500	5.3300	5.3300	257,500
Dec. 21, 2020	5.4100	5.5400	5.1600	5.4600	5.4600	722,300
Dec. 18, 2020	5.8000	5.8000	5.6600	5.7200	5.7200	229,800
Dec. 17, 2020	5.8900	5.8900	5.6200	5.7900	5.7900	426,700
Dec. 16, 2020	6.2100	6.2100	5.5000	5.7600	5.7600	858,400
Dec. 15, 2020	5.6500	6.3100	5.5400	6.2200	6.2200	1,537,400
Dec. 14, 2020	5.5900	5.8800	4.9800	5.2900	5.2900	2,079,500
Dec. 11, 2020	6.0200	6.1800	5.6900	5.8000	5.8000	621,000
Dec. 10, 2020	6.0100	6.1400	5.8600	6.0400	6.0400	393,000
Dec. 09, 2020	6.4000	6.4700	6.0100	6.0700	6.0700	490,300
Dec. 08, 2020	6.1600	6.3900	6.0300	6.3000	6.3000	509,300
Dec. 07, 2020	6.4000	6.4000	6.0300	6.0900	6.0900	403,200
Dec. 04, 2020	6.4500	6.6100	6.2600	6.3300	6.3300	514,200
Dec. 03, 2020	6.1000	6.4500	6.1000	6.3500	6.3500	560,700
Dec. 02, 2020	5.9100	6.1000	5.8700	6.0900	6.0900	373,500
Dec. 01, 2020	6.0000	6.0700	5.8300	5.9000	5.9000	362,600
Nov. 30, 2020	6.0500	6.0500	5.6900	5.8700	5.8700	1,075,800
Nov. 27, 2020	5.7500	6.0500	5.7000	6.0000	6.0000	492,200
Nov. 26, 2020	5.6800	5.7900	5.6300	5.7100	5.7100	119,400
Nov. 25, 2020	5.7800	5.7800	5.4300	5.6900	5.6900	214,300
Nov. 24, 2020	5.4500	5.8900	5.4500	5.7300	5.7300	512,900
Nov. 23, 2020	5.3600	5.4500	5.2300	5.4300	5.4300	248,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,351.32+29.42(+0.15%)

S&P 5004,185.47+15.05(+0.36%)

DOW34,200.67+164.67(+0.48%)

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

S&P/TSX
19,351.32
+29.42(+0.15%)

S&P 500
4,185.47
+15.05(+0.36%)

DOW
34,200.67
+164.67(+0.48%)