Canada markets close in 38 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.7300-0.1200 (-2.47%)
As of 3:15PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20214.89004.90004.63004.73004.7300304,191
Jan. 22, 20214.90004.91004.85004.85004.8500198,765
Jan. 21, 20214.92004.96004.85004.85004.8500200,011
Jan. 20, 20215.02005.07004.95004.95004.9500124,444
Jan. 19, 20215.10005.12004.84005.00005.0000616,078
Jan. 18, 20215.23005.25005.10005.10005.1000152,194
Jan. 15, 20215.33005.34005.21005.22005.2200209,269
Jan. 14, 20215.40005.45005.06005.32005.3200414,313
Jan. 13, 20215.48005.51005.34005.37005.3700240,407
Jan. 12, 20215.44005.57005.36005.45005.4500229,698
Jan. 11, 20215.44005.49005.35005.40005.4000202,430
Jan. 08, 20215.35005.43005.32005.35005.350091,403
Jan. 07, 20215.35005.43005.30005.40005.4000288,531
Jan. 06, 20215.36005.46005.34005.34005.3400164,356
Jan. 05, 20215.31005.42005.26005.36005.3600111,031
Jan. 04, 20215.50005.51005.30005.32005.3200197,446
Dec. 31, 20205.60005.60005.47005.49005.4900138,133
Dec. 30, 20205.59005.65005.51005.57005.5700197,138
Dec. 29, 20205.59005.65005.51005.56005.5600138,298
Dec. 24, 20205.60005.60005.43005.49005.490092,048
Dec. 23, 20205.33005.64005.33005.58005.5800334,271
Dec. 22, 20205.42005.51005.25005.33005.3300257,526
Dec. 21, 20205.41005.54005.16005.46005.4600722,294
Dec. 18, 20205.80005.80005.66005.72005.7200229,841
Dec. 17, 20205.89005.89005.62005.79005.7900426,691
Dec. 16, 20206.21006.21005.50005.76005.7600857,872
Dec. 15, 20205.65006.31005.54006.22006.22001,537,446
Dec. 14, 20205.59005.88004.98005.29005.29002,079,499
Dec. 11, 20206.02006.18005.69005.80005.8000620,966
Dec. 10, 20206.01006.14005.86006.04006.0400392,980
Dec. 09, 20206.40006.47006.01006.07006.0700490,284
Dec. 08, 20206.16006.39006.03006.30006.3000509,279
Dec. 07, 20206.40006.40006.03006.09006.0900403,206
Dec. 04, 20206.45006.61006.26006.33006.3300514,237
Dec. 03, 20206.10006.45006.10006.35006.3500560,738
Dec. 02, 20205.91006.10005.87006.09006.0900373,492
Dec. 01, 20206.00006.07005.83005.90005.9000362,573
Nov. 30, 20206.05006.05005.69005.87005.87001,075,822
Nov. 27, 20205.75006.05005.70006.00006.0000492,249
Nov. 26, 20205.68005.79005.63005.71005.7100119,358
Nov. 25, 20205.78005.78005.43005.69005.6900214,307
Nov. 24, 20205.45005.89005.45005.73005.7300512,894
Nov. 23, 20205.36005.45005.23005.43005.4300247,976
Nov. 20, 20205.41005.53005.25005.30005.3000203,339
Nov. 19, 20205.58005.70005.38005.45005.4500347,605
Nov. 18, 20205.48005.66005.43005.54005.5400356,862
Nov. 17, 20205.42005.47005.21005.39005.3900377,373
Nov. 16, 20205.17005.51005.17005.38005.3800712,187
Nov. 13, 20204.90005.19004.87005.12005.1200405,221
Nov. 12, 20205.03005.03004.83004.87004.8700127,386
Nov. 11, 20205.15005.29004.95005.03005.0300228,992
Nov. 10, 20205.19005.30005.01005.13005.1300378,661
Nov. 09, 20204.95005.21004.85005.17005.17001,423,210
Nov. 06, 20204.72004.78004.69004.70004.700041,286
Nov. 05, 20204.77004.79004.70004.75004.7500108,091
Nov. 04, 20204.76004.79004.55004.72004.720090,544
Nov. 03, 20204.73004.84004.72004.74004.7400397,684
Nov. 02, 20204.60004.78004.57004.72004.7200137,726
Oct. 30, 20204.70004.80004.58004.65004.6500290,027
Oct. 29, 20204.76004.86004.76004.79004.790063,526
Oct. 28, 20204.84004.84004.75004.78004.7800153,669
Oct. 27, 20204.85004.90004.83004.84004.8400412,352
Oct. 26, 20204.95004.97004.83004.89004.8900242,308
Oct. 23, 20204.90005.03004.90004.94004.9400290,602
Oct. 22, 20204.85004.92004.85004.90004.9000140,837
Oct. 21, 20204.87004.90004.85004.85004.8500134,160
Oct. 20, 20204.89004.98004.87004.87004.8700240,013
Oct. 19, 20204.91004.94004.87004.90004.9000196,903
Oct. 16, 20204.82004.91004.82004.91004.9100232,191
Oct. 15, 20204.84004.87504.82004.86004.8600542,884
Oct. 14, 20204.82004.89004.77004.86004.8600963,111
Oct. 13, 20204.91004.98004.60004.83004.83002,421,177
Oct. 09, 20203.88003.88003.76003.83003.830087,211
Oct. 08, 20203.72003.80003.65003.80003.8000103,432
Oct. 07, 20203.67003.75003.56003.65003.6500111,990
Oct. 06, 20203.80003.80003.62003.65003.650074,392
Oct. 05, 20203.95003.95003.64003.75003.7500216,405
Oct. 02, 20203.80003.88003.80003.82003.820081,343
Oct. 01, 20203.90003.91003.80003.88003.8800100,030
Sep. 30, 20203.92003.97503.82003.89003.8900112,439
Sep. 29, 20204.06004.06003.85003.93003.930065,769
Sep. 28, 20204.08004.14004.00004.02004.020063,132
Sep. 25, 20204.26004.26003.89003.99003.9900112,494
Sep. 24, 20203.96004.33003.81004.13004.1300142,756
Sep. 23, 20203.99004.07003.83003.92003.9200148,495
Sep. 22, 20204.15004.15003.80003.96003.9600365,224
Sep. 21, 20204.40004.40004.11004.15004.1500100,603
Sep. 18, 2020------
Sep. 17, 20204.52004.52004.40004.43004.4300109,114
Sep. 16, 20204.58004.60504.53004.56004.560084,754
Sep. 15, 20204.74004.74004.52004.61004.6100135,925
Sep. 14, 20204.80004.80004.70004.70004.700074,271
Sep. 11, 20205.00005.00004.65004.80004.8000246,028
Sep. 10, 20205.09005.13004.95004.96004.9600131,942
Sep. 09, 20205.12005.14005.05005.05005.050057,924
Sep. 08, 20205.16005.16005.10005.11005.110041,698
Sep. 04, 20205.13005.19005.10005.13005.130062,787
Sep. 03, 20205.20005.22005.11005.14005.140091,140
Sep. 02, 20205.19005.25005.15005.21005.210052,485
Sep. 01, 20205.27005.27005.17005.21005.210050,608
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...