Transat A.T. Inc. (TRZ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 2.9200 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 44,100 |
| Sept 22, 2022 | 2.9900 | 3.0500 | 2.9300 | 2.9500 | 2.9500 | 77,600 |
| Sept 21, 2022 | 3.0100 | 3.0900 | 2.9500 | 2.9900 | 2.9900 | 51,500 |
| Sept 20, 2022 | 3.0100 | 3.0400 | 2.9200 | 2.9700 | 2.9700 | 54,000 |
| Sept 19, 2022 | 2.9500 | 3.0400 | 2.9500 | 3.0300 | 3.0300 | 32,800 |
| Sept 16, 2022 | 3.0200 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 45,700 |
| Sept 15, 2022 | 3.0800 | 3.1200 | 3.0300 | 3.0300 | 3.0300 | 28,400 |
| Sept 14, 2022 | 2.9600 | 3.0700 | 2.9500 | 3.0600 | 3.0600 | 65,300 |
| Sept 13, 2022 | 3.0300 | 3.0400 | 2.9200 | 2.9600 | 2.9600 | 35,800 |
| Sept 12, 2022 | 3.0900 | 3.0900 | 3.0200 | 3.0600 | 3.0600 | 24,800 |
| Sept 09, 2022 | 3.0400 | 3.0800 | 2.9700 | 3.0700 | 3.0700 | 63,100 |
| Sept 08, 2022 | 2.9500 | 3.0300 | 2.8000 | 2.9800 | 2.9800 | 106,200 |
| Sept 07, 2022 | 2.9500 | 3.0500 | 2.9500 | 2.9500 | 2.9500 | 33,700 |
| Sept 06, 2022 | 3.1400 | 3.1400 | 2.9500 | 2.9800 | 2.9800 | 28,600 |
| Sept 02, 2022 | 3.0000 | 3.0900 | 2.9300 | 2.9400 | 2.9400 | 89,900 |
| Sept 01, 2022 | 3.0000 | 3.0000 | 2.9400 | 2.9600 | 2.9600 | 44,700 |
| Aug 31, 2022 | 3.1000 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 36,300 |
| Aug 30, 2022 | 3.1800 | 3.1800 | 3.1100 | 3.1100 | 3.1100 | 44,000 |
| Aug 29, 2022 | 3.1900 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 33,400 |
| Aug 26, 2022 | 3.2600 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 50,800 |
| Aug 25, 2022 | 3.2700 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 18,400 |
| Aug 24, 2022 | 3.2300 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 19,700 |
| Aug 23, 2022 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | 3.2300 | 20,800 |
| Aug 22, 2022 | 3.3200 | 3.3200 | 3.2200 | 3.2300 | 3.2300 | 38,700 |
| Aug 19, 2022 | 3.3600 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 48,900 |
| Aug 18, 2022 | 3.3500 | 3.4700 | 3.3400 | 3.3800 | 3.3800 | 44,600 |
| Aug 17, 2022 | 3.6000 | 3.6000 | 3.3400 | 3.3900 | 3.3900 | 132,900 |
| Aug 16, 2022 | 3.4200 | 3.7500 | 3.4000 | 3.5600 | 3.5600 | 192,800 |
| Aug 15, 2022 | 3.2000 | 3.3800 | 3.1700 | 3.3300 | 3.3300 | 85,900 |
| Aug 12, 2022 | 3.2000 | 3.2100 | 3.1700 | 3.1700 | 3.1700 | 26,500 |
| Aug 11, 2022 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 43,200 |
| Aug 10, 2022 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.1800 | 34,200 |
| Aug 09, 2022 | 3.2000 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 24,400 |
| Aug 08, 2022 | 3.1900 | 3.2200 | 3.1600 | 3.2100 | 3.2100 | 29,300 |
| Aug 05, 2022 | 3.1500 | 3.1900 | 3.1500 | 3.1700 | 3.1700 | 17,300 |
| Aug 04, 2022 | 3.1900 | 3.2000 | 3.1500 | 3.1900 | 3.1900 | 31,500 |
| Aug 03, 2022 | 3.2200 | 3.2200 | 3.1500 | 3.1700 | 3.1700 | 48,200 |
| Aug 02, 2022 | 3.2100 | 3.2300 | 3.1400 | 3.2100 | 3.2100 | 54,900 |
| Jul 29, 2022 | 3.2100 | 3.2300 | 3.1700 | 3.2000 | 3.2000 | 34,200 |
| Jul 28, 2022 | 3.2200 | 3.2600 | 3.1800 | 3.2000 | 3.2000 | 22,500 |
| Jul 27, 2022 | 3.2100 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 15,200 |
| Jul 26, 2022 | 3.1700 | 3.2100 | 3.1700 | 3.2000 | 3.2000 | 22,300 |
| Jul 25, 2022 | 3.2300 | 3.2300 | 3.1600 | 3.1800 | 3.1800 | 14,900 |
| Jul 22, 2022 | 3.2100 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 29,300 |
| Jul 21, 2022 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1800 | 26,700 |
| Jul 20, 2022 | 3.1700 | 3.2400 | 3.1000 | 3.2100 | 3.2100 | 82,800 |
| Jul 19, 2022 | 3.2000 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 15,400 |
| Jul 18, 2022 | 3.2000 | 3.2200 | 3.1200 | 3.1500 | 3.1500 | 43,400 |
| Jul 15, 2022 | 3.1600 | 3.2100 | 3.1000 | 3.1500 | 3.1500 | 55,700 |
| Jul 14, 2022 | 3.2000 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 35,000 |
| Jul 13, 2022 | 3.2500 | 3.2500 | 3.1300 | 3.2400 | 3.2400 | 47,200 |
| Jul 12, 2022 | 3.2700 | 3.3400 | 3.1900 | 3.2600 | 3.2600 | 45,400 |
| Jul 11, 2022 | 3.4500 | 3.4500 | 3.2600 | 3.3000 | 3.3000 | 43,400 |
| Jul 08, 2022 | 3.4500 | 3.5000 | 3.3800 | 3.4400 | 3.4400 | 28,700 |
| Jul 07, 2022 | 3.3900 | 3.5300 | 3.3800 | 3.4100 | 3.4100 | 67,800 |
| Jul 06, 2022 | 3.4200 | 3.4200 | 3.2800 | 3.3600 | 3.3600 | 84,100 |
| Jul 05, 2022 | 3.5300 | 3.5300 | 3.3800 | 3.4200 | 3.4200 | 95,300 |
| Jul 04, 2022 | 3.4900 | 3.6000 | 3.4000 | 3.4900 | 3.4900 | 75,500 |
| Jun 30, 2022 | 3.6700 | 3.7200 | 3.5000 | 3.5800 | 3.5800 | 81,700 |
| Jun 29, 2022 | 3.7900 | 3.7900 | 3.6600 | 3.7200 | 3.7200 | 25,800 |
| Jun 28, 2022 | 3.8500 | 3.9500 | 3.7200 | 3.7500 | 3.7500 | 46,200 |
| Jun 27, 2022 | 3.8500 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 22,400 |
| Jun 24, 2022 | 3.7000 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 15,900 |
| Jun 23, 2022 | 3.7500 | 3.7600 | 3.6200 | 3.6700 | 3.6700 | 22,600 |
| Jun 22, 2022 | 3.7400 | 3.8100 | 3.7000 | 3.7300 | 3.7300 | 37,000 |
| Jun 21, 2022 | 3.9500 | 3.9600 | 3.7800 | 3.7900 | 3.7900 | 27,500 |
| Jun 20, 2022 | 3.6600 | 3.9800 | 3.6600 | 3.8400 | 3.8400 | 41,400 |
| Jun 17, 2022 | 3.7500 | 3.8700 | 3.6800 | 3.7700 | 3.7700 | 44,300 |
| Jun 16, 2022 | 3.8300 | 3.9000 | 3.6600 | 3.7400 | 3.7400 | 99,600 |
| Jun 15, 2022 | 3.8800 | 4.0000 | 3.8300 | 3.8700 | 3.8700 | 93,800 |
| Jun 14, 2022 | 3.9600 | 3.9600 | 3.8100 | 3.8300 | 3.8300 | 70,500 |
| Jun 13, 2022 | 4.0000 | 4.0400 | 3.9000 | 3.9600 | 3.9600 | 141,300 |
| Jun 10, 2022 | 4.1000 | 4.1300 | 4.0500 | 4.1100 | 4.1100 | 39,400 |
| Jun 09, 2022 | 4.2000 | 4.2600 | 4.1200 | 4.1400 | 4.1400 | 56,900 |
| Jun 08, 2022 | 4.2600 | 4.2600 | 4.1800 | 4.2600 | 4.2600 | 28,400 |
| Jun 07, 2022 | 4.2000 | 4.2800 | 4.1800 | 4.2400 | 4.2400 | 23,400 |
| Jun 06, 2022 | 4.2500 | 4.2600 | 4.1500 | 4.2200 | 4.2200 | 62,500 |
| Jun 03, 2022 | 4.2900 | 4.2900 | 4.1600 | 4.2400 | 4.2400 | 24,400 |
| Jun 02, 2022 | 4.1400 | 4.3000 | 4.1400 | 4.2700 | 4.2700 | 43,700 |
| Jun 01, 2022 | 4.1200 | 4.1700 | 4.0600 | 4.1500 | 4.1500 | 77,600 |
| May 31, 2022 | 4.2600 | 4.2600 | 4.1000 | 4.1100 | 4.1100 | 86,800 |
| May 30, 2022 | 4.2400 | 4.3000 | 4.1900 | 4.3000 | 4.3000 | 41,200 |
| May 27, 2022 | 4.2600 | 4.3400 | 4.1600 | 4.2200 | 4.2200 | 44,900 |
| May 26, 2022 | 4.1700 | 4.2600 | 4.1300 | 4.2200 | 4.2200 | 210,200 |
| May 25, 2022 | 4.1300 | 4.1700 | 4.1000 | 4.1300 | 4.1300 | 70,300 |
| May 24, 2022 | 4.2200 | 4.2200 | 4.1000 | 4.1500 | 4.1500 | 32,500 |
| May 20, 2022 | 4.3500 | 4.3500 | 4.1200 | 4.2400 | 4.2400 | 69,900 |
| May 19, 2022 | 4.2300 | 4.3700 | 4.2300 | 4.3000 | 4.3000 | 44,100 |
| May 18, 2022 | 4.3100 | 4.3700 | 4.2200 | 4.2800 | 4.2800 | 37,800 |
| May 17, 2022 | 4.2200 | 4.4600 | 4.2100 | 4.3800 | 4.3800 | 161,800 |
| May 16, 2022 | 4.2200 | 4.2400 | 4.1300 | 4.1700 | 4.1700 | 29,800 |
| May 13, 2022 | 4.1100 | 4.1800 | 4.0600 | 4.1500 | 4.1500 | 55,900 |
| May 12, 2022 | 4.0600 | 4.1800 | 4.0100 | 4.0100 | 4.0100 | 132,700 |
| May 11, 2022 | 4.1700 | 4.2400 | 4.0600 | 4.0700 | 4.0700 | 144,900 |
| May 10, 2022 | 4.1300 | 4.3000 | 4.0700 | 4.1100 | 4.1100 | 94,500 |
| May 09, 2022 | 4.3200 | 4.3500 | 4.1400 | 4.1700 | 4.1700 | 166,800 |
| May 06, 2022 | 4.4100 | 4.5100 | 4.3200 | 4.4200 | 4.4200 | 63,000 |
| May 05, 2022 | 4.4800 | 4.4900 | 4.3500 | 4.3800 | 4.3800 | 72,300 |
| May 04, 2022 | 4.5600 | 4.6100 | 4.4200 | 4.4800 | 4.4800 | 104,100 |
| May 03, 2022 | 4.5000 | 4.5700 | 4.4700 | 4.5600 | 4.5600 | 24,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
