Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9300-0.0200 (-0.68%)
At close: 03:59PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20222.92002.95002.90002.93002.930044,100
Sept 22, 20222.99003.05002.93002.95002.950077,600
Sept 21, 20223.01003.09002.95002.99002.990051,500
Sept 20, 20223.01003.04002.92002.97002.970054,000
Sept 19, 20222.95003.04002.95003.03003.030032,800
Sept 16, 20223.02003.02002.95002.96002.960045,700
Sept 15, 20223.08003.12003.03003.03003.030028,400
Sept 14, 20222.96003.07002.95003.06003.060065,300
Sept 13, 20223.03003.04002.92002.96002.960035,800
Sept 12, 20223.09003.09003.02003.06003.060024,800
Sept 09, 20223.04003.08002.97003.07003.070063,100
Sept 08, 20222.95003.03002.80002.98002.9800106,200
Sept 07, 20222.95003.05002.95002.95002.950033,700
Sept 06, 20223.14003.14002.95002.98002.980028,600
Sept 02, 20223.00003.09002.93002.94002.940089,900
Sept 01, 20223.00003.00002.94002.96002.960044,700
Aug 31, 20223.10003.15003.01003.01003.010036,300
Aug 30, 20223.18003.18003.11003.11003.110044,000
Aug 29, 20223.19003.20003.14003.16003.160033,400
Aug 26, 20223.26003.26003.18003.21003.210050,800
Aug 25, 20223.27003.29003.23003.28003.280018,400
Aug 24, 20223.23003.29003.23003.28003.280019,700
Aug 23, 20223.26003.26003.23003.23003.230020,800
Aug 22, 20223.32003.32003.22003.23003.230038,700
Aug 19, 20223.36003.38003.30003.37003.370048,900
Aug 18, 20223.35003.47003.34003.38003.380044,600
Aug 17, 20223.60003.60003.34003.39003.3900132,900
Aug 16, 20223.42003.75003.40003.56003.5600192,800
Aug 15, 20223.20003.38003.17003.33003.330085,900
Aug 12, 20223.20003.21003.17003.17003.170026,500
Aug 11, 20223.22003.22003.16003.16003.160043,200
Aug 10, 20223.20003.21003.16003.18003.180034,200
Aug 09, 20223.20003.20003.15003.18003.180024,400
Aug 08, 20223.19003.22003.16003.21003.210029,300
Aug 05, 20223.15003.19003.15003.17003.170017,300
Aug 04, 20223.19003.20003.15003.19003.190031,500
Aug 03, 20223.22003.22003.15003.17003.170048,200
Aug 02, 20223.21003.23003.14003.21003.210054,900
Jul 29, 20223.21003.23003.17003.20003.200034,200
Jul 28, 20223.22003.26003.18003.20003.200022,500
Jul 27, 20223.21003.22003.17003.19003.190015,200
Jul 26, 20223.17003.21003.17003.20003.200022,300
Jul 25, 20223.23003.23003.16003.18003.180014,900
Jul 22, 20223.21003.22003.15003.22003.220029,300
Jul 21, 20223.21003.23003.17003.18003.180026,700
Jul 20, 20223.17003.24003.10003.21003.210082,800
Jul 19, 20223.20003.21003.16003.17003.170015,400
Jul 18, 20223.20003.22003.12003.15003.150043,400
Jul 15, 20223.16003.21003.10003.15003.150055,700
Jul 14, 20223.20003.20003.15003.16003.160035,000
Jul 13, 20223.25003.25003.13003.24003.240047,200
Jul 12, 20223.27003.34003.19003.26003.260045,400
Jul 11, 20223.45003.45003.26003.30003.300043,400
Jul 08, 20223.45003.50003.38003.44003.440028,700
Jul 07, 20223.39003.53003.38003.41003.410067,800
Jul 06, 20223.42003.42003.28003.36003.360084,100
Jul 05, 20223.53003.53003.38003.42003.420095,300
Jul 04, 20223.49003.60003.40003.49003.490075,500
Jun 30, 20223.67003.72003.50003.58003.580081,700
Jun 29, 20223.79003.79003.66003.72003.720025,800
Jun 28, 20223.85003.95003.72003.75003.750046,200
Jun 27, 20223.85003.85003.75003.79003.790022,400
Jun 24, 20223.70003.78003.70003.77003.770015,900
Jun 23, 20223.75003.76003.62003.67003.670022,600
Jun 22, 20223.74003.81003.70003.73003.730037,000
Jun 21, 20223.95003.96003.78003.79003.790027,500
Jun 20, 20223.66003.98003.66003.84003.840041,400
Jun 17, 20223.75003.87003.68003.77003.770044,300
Jun 16, 20223.83003.90003.66003.74003.740099,600
Jun 15, 20223.88004.00003.83003.87003.870093,800
Jun 14, 20223.96003.96003.81003.83003.830070,500
Jun 13, 20224.00004.04003.90003.96003.9600141,300
Jun 10, 20224.10004.13004.05004.11004.110039,400
Jun 09, 20224.20004.26004.12004.14004.140056,900
Jun 08, 20224.26004.26004.18004.26004.260028,400
Jun 07, 20224.20004.28004.18004.24004.240023,400
Jun 06, 20224.25004.26004.15004.22004.220062,500
Jun 03, 20224.29004.29004.16004.24004.240024,400
Jun 02, 20224.14004.30004.14004.27004.270043,700
Jun 01, 20224.12004.17004.06004.15004.150077,600
May 31, 20224.26004.26004.10004.11004.110086,800
May 30, 20224.24004.30004.19004.30004.300041,200
May 27, 20224.26004.34004.16004.22004.220044,900
May 26, 20224.17004.26004.13004.22004.2200210,200
May 25, 20224.13004.17004.10004.13004.130070,300
May 24, 20224.22004.22004.10004.15004.150032,500
May 20, 20224.35004.35004.12004.24004.240069,900
May 19, 20224.23004.37004.23004.30004.300044,100
May 18, 20224.31004.37004.22004.28004.280037,800
May 17, 20224.22004.46004.21004.38004.3800161,800
May 16, 20224.22004.24004.13004.17004.170029,800
May 13, 20224.11004.18004.06004.15004.150055,900
May 12, 20224.06004.18004.01004.01004.0100132,700
May 11, 20224.17004.24004.06004.07004.0700144,900
May 10, 20224.13004.30004.07004.11004.110094,500
May 09, 20224.32004.35004.14004.17004.1700166,800
May 06, 20224.41004.51004.32004.42004.420063,000
May 05, 20224.48004.49004.35004.38004.380072,300
May 04, 20224.56004.61004.42004.48004.4800104,100
May 03, 20224.50004.57004.47004.56004.560024,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...