TRZ.TO - Transat A.T. Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 201915.0715.4315.0715.4315.4396,800
Oct. 11, 201915.1615.3015.1515.2315.23125,700
Oct. 10, 201914.7315.3514.7315.1715.17107,100
Oct. 09, 201914.5514.7714.5114.7214.72114,300
Oct. 08, 201914.7014.7014.4514.5614.5641,700
Oct. 07, 201914.7514.9314.6714.7214.7262,400
Oct. 04, 201914.4714.7914.4414.6914.6968,900
Oct. 03, 201914.4314.4614.3314.4514.45182,400
Oct. 02, 201914.4214.6014.3014.3514.35125,900
Oct. 01, 201914.7514.8814.3714.4414.4474,000
Sep. 30, 201915.0015.0014.3914.7514.75156,700
Sep. 27, 201915.0015.0414.9315.0015.0023,900
Sep. 26, 201915.0215.0814.9915.0315.0354,400
Sep. 25, 201915.1015.1415.0115.0215.0246,200
Sep. 24, 201915.1615.2015.1115.1215.1246,800
Sep. 23, 201915.1915.2415.1315.1315.1330,900
Sep. 20, 201915.2615.2615.1215.1915.1932,100
Sep. 19, 201915.1915.2115.1315.1815.1831,700
Sep. 18, 201915.2815.2815.1115.2215.2269,600
Sep. 17, 201915.2515.3715.1615.2415.2459,100
Sep. 16, 201915.2915.3115.2215.2615.2647,100
Sep. 13, 201915.2515.3715.1315.2815.2862,700
Sep. 12, 201915.2315.4215.1715.2015.2081,300
Sep. 11, 201915.1215.2515.1215.2015.2086,600
Sep. 10, 201915.1515.2615.1115.1215.1280,400
Sep. 09, 201915.0415.1815.0415.1215.1243,300
Sep. 06, 201915.1015.1714.9315.0315.03121,200
Sep. 05, 201915.3715.3715.0915.1015.1079,800
Sep. 04, 201915.1515.4115.1015.3815.38102,700
Sep. 03, 201915.2215.2815.0915.1115.1187,900
Aug. 30, 201915.1015.4415.0915.2115.21156,200
Aug. 29, 201915.2115.2515.0515.0715.07128,900
Aug. 28, 201915.1515.3215.0815.1815.18154,300
Aug. 27, 201915.1515.5415.0415.2215.22473,500
Aug. 26, 201916.1616.1915.8115.9715.97297,800
Aug. 23, 201916.2016.4816.0716.1916.19827,100
Aug. 22, 201916.6016.7016.4616.6116.61500,700
Aug. 21, 201916.5016.6816.4216.5816.58284,700
Aug. 20, 201916.5916.6016.4016.5116.51296,400
Aug. 19, 201916.7516.7516.5016.5416.54331,500
Aug. 16, 201916.8016.8516.6316.6316.63232,000
Aug. 15, 201916.8216.8316.7816.8116.81438,700
Aug. 14, 201916.8516.9516.7216.8016.80762,900
Aug. 13, 201916.9017.0016.7616.8416.84504,400
Aug. 12, 201916.4116.8916.3516.7516.752,249,200
Aug. 09, 201911.7011.8211.6011.7911.7986,200
Aug. 08, 201911.8111.9011.6911.7111.7142,800
Aug. 07, 201911.9311.9311.5311.7811.78186,400
Aug. 06, 201912.4112.4111.7711.8411.84157,500
Aug. 02, 201911.5212.5011.5211.9911.99629,000
Aug. 01, 201911.6011.7011.4011.5511.55164,600
Jul. 31, 201911.6611.7011.3911.4811.48116,100
Jul. 30, 201911.8911.8911.6011.6111.61117,600
Jul. 29, 201911.9311.9711.6111.8711.87209,400
Jul. 26, 201912.0012.0111.9011.9711.97182,800
Jul. 25, 201912.1012.1912.0212.0412.0492,900
Jul. 24, 201912.1612.2811.9612.1312.13188,500
Jul. 23, 201912.2712.3212.1012.2012.20134,900
Jul. 22, 201912.3512.4212.2412.2712.2744,100
Jul. 19, 201912.5012.5012.3412.3512.35103,100
Jul. 18, 201912.4012.5912.4012.5012.50117,600
Jul. 17, 201912.4712.5512.3212.4012.40139,500
Jul. 16, 201912.5312.5412.4912.5012.50104,000
Jul. 15, 201912.5612.6512.5312.5512.5581,200
Jul. 12, 201912.6512.6612.5612.6212.62201,600
Jul. 11, 201912.6312.6712.5612.5912.59132,700
Jul. 10, 201912.5912.6512.5612.5912.5971,900
Jul. 09, 201912.5312.8012.5212.6012.60117,600
Jul. 08, 201912.4712.6012.4712.5312.53148,600
Jul. 05, 201912.5512.6012.3512.5412.54339,100
Jul. 04, 201912.5012.8012.5012.5512.55373,000
Jul. 03, 201913.4613.6012.3512.3912.39843,200
Jul. 02, 201913.4513.6013.4513.4913.49195,100
Jun. 28, 201913.3813.5013.3013.4913.49314,300
Jun. 27, 201913.1113.4612.8213.4213.421,554,800
Jun. 26, 201914.0214.2414.0214.1914.19305,300
Jun. 25, 201913.5314.0813.5314.0214.02571,400
Jun. 24, 201913.4713.5513.3613.4913.4992,500
Jun. 21, 201913.2813.5313.2313.5113.51204,600
Jun. 20, 201913.2513.3613.1313.2813.28109,900
Jun. 19, 201913.3013.3813.3013.3013.30231,100
Jun. 18, 201913.4513.4513.3113.3113.31218,900
Jun. 17, 201913.4313.5513.3813.3913.39197,000
Jun. 14, 201913.4013.5913.3413.4413.44499,600
Jun. 13, 201913.3513.5013.3513.3913.39223,200
Jun. 12, 201913.2913.5013.2913.3313.33170,300
Jun. 11, 201913.3513.4713.2513.2913.29193,300
Jun. 10, 201913.4313.5713.2413.3113.31180,200
Jun. 07, 201913.1813.6313.1813.4013.40374,100
Jun. 06, 201913.2213.2413.1513.2013.20262,800
Jun. 05, 201913.3413.4013.0013.2413.241,352,900
Jun. 04, 201911.8411.8411.8411.8411.84-
Jun. 03, 201912.0412.1611.7411.8411.84163,800
May 31, 201911.5912.2311.5711.9711.97555,400
May 30, 201911.5011.6011.3011.6011.60300,500
May 29, 201911.5011.5611.4411.5111.51157,900
May 28, 201911.5811.6311.5011.5611.56127,400
May 27, 201911.5511.8111.5411.5611.56209,300
May 24, 201911.6211.7511.5111.5311.53293,400
May 23, 201911.6511.7011.4311.5411.54363,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...