Transat A.T. Inc. (TRZBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 3.5200 | 3.5200 | 3.4500 | 3.4800 | 3.4800 | 900 |
| Jan. 20, 2022 | 3.6700 | 3.6900 | 3.6700 | 3.6900 | 3.6900 | 400 |
| Jan. 19, 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan. 18, 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 200 |
| Jan. 14, 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jan. 13, 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jan. 12, 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 400 |
| Jan. 11, 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jan. 10, 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 400 |
| Jan. 07, 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 212 |
| Jan. 06, 2022 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 300 |
| Jan. 05, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan. 04, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan. 03, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec. 31, 2021 | 3.1866 | 3.1866 | 3.1800 | 3.1800 | 3.1800 | 2,500 |
| Dec. 30, 2021 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 100 |
| Dec. 29, 2021 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Dec. 28, 2021 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Dec. 27, 2021 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Dec. 23, 2021 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 4,100 |
| Dec. 22, 2021 | 3.2000 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 300 |
| Dec. 21, 2021 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Dec. 20, 2021 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Dec. 17, 2021 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Dec. 16, 2021 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Dec. 15, 2021 | 3.2500 | 3.2500 | 3.1100 | 3.1300 | 3.1300 | 1,100 |
| Dec. 14, 2021 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Dec. 13, 2021 | 3.3700 | 3.3700 | 3.3400 | 3.3400 | 3.3400 | 700 |
| Dec. 10, 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec. 09, 2021 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.4600 | 400 |
| Dec. 08, 2021 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 1,000 |
| Dec. 07, 2021 | 3.6700 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 500 |
| Dec. 06, 2021 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 400 |
| Dec. 03, 2021 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.3100 | 1,500 |
| Dec. 02, 2021 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 733 |
| Dec. 01, 2021 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 100 |
| Nov. 30, 2021 | 3.5200 | 3.5300 | 3.3200 | 3.5300 | 3.5300 | 2,420 |
| Nov. 29, 2021 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 210 |
| Nov. 26, 2021 | 3.9001 | 3.9001 | 3.9001 | 3.9001 | 3.9001 | - |
| Nov. 24, 2021 | 3.9500 | 3.9500 | 3.9001 | 3.9001 | 3.9001 | 8,200 |
| Nov. 23, 2021 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 200 |
| Nov. 22, 2021 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | 3.9601 | - |
| Nov. 19, 2021 | 3.9901 | 3.9901 | 3.9601 | 3.9601 | 3.9601 | 9,100 |
| Nov. 18, 2021 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Nov. 17, 2021 | 4.1700 | 4.1700 | 4.0900 | 4.0900 | 4.0900 | 500 |
| Nov. 16, 2021 | 4.4091 | 4.4091 | 4.4091 | 4.4091 | 4.4091 | - |
| Nov. 15, 2021 | 4.4200 | 4.4200 | 4.4091 | 4.4091 | 4.4091 | 2,816 |
| Nov. 12, 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 200 |
| Nov. 11, 2021 | 4.4209 | 4.4209 | 4.4209 | 4.4209 | 4.4209 | - |
| Nov. 10, 2021 | 4.4209 | 4.4209 | 4.4209 | 4.4209 | 4.4209 | 251 |
| Nov. 09, 2021 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 102 |
| Nov. 08, 2021 | 4.4777 | 4.5900 | 4.4600 | 4.5600 | 4.5600 | 2,691 |
| Nov. 05, 2021 | 4.3520 | 4.5700 | 4.3520 | 4.5700 | 4.5700 | 2,059 |
| Nov. 04, 2021 | 4.1000 | 4.1000 | 4.0875 | 4.0875 | 4.0875 | 735 |
| Nov. 03, 2021 | 4.0327 | 4.0327 | 4.0327 | 4.0327 | 4.0327 | 350 |
| Nov. 02, 2021 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Nov. 01, 2021 | 3.5562 | 3.6700 | 3.5562 | 3.6700 | 3.6700 | 3,911 |
| Oct. 29, 2021 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | 3.5405 | 100 |
| Oct. 28, 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Oct. 27, 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,700 |
| Oct. 26, 2021 | 3.7400 | 3.7400 | 3.7100 | 3.7100 | 3.7100 | 660 |
| Oct. 25, 2021 | 3.7200 | 3.7200 | 3.7100 | 3.7100 | 3.7100 | 2,200 |
| Oct. 22, 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Oct. 21, 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 300 |
| Oct. 20, 2021 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Oct. 19, 2021 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Oct. 18, 2021 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Oct. 15, 2021 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 300 |
| Oct. 14, 2021 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7800 | 900 |
| Oct. 13, 2021 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 202 |
| Oct. 12, 2021 | 3.7872 | 3.7952 | 3.7872 | 3.7952 | 3.7952 | 500 |
| Oct. 11, 2021 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Oct. 08, 2021 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 150 |
| Oct. 07, 2021 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Oct. 06, 2021 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Oct. 05, 2021 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.8200 | 235 |
| Oct. 04, 2021 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 600 |
| Oct. 01, 2021 | 3.5500 | 3.7300 | 3.5500 | 3.7300 | 3.7300 | 1,200 |
| Sep. 30, 2021 | 3.6100 | 3.6400 | 3.5400 | 3.5400 | 3.5400 | 1,360 |
| Sep. 29, 2021 | 3.6600 | 3.6600 | 3.6220 | 3.6220 | 3.6220 | 1,110 |
| Sep. 28, 2021 | 3.5156 | 3.5156 | 3.5156 | 3.5156 | 3.5156 | - |
| Sep. 27, 2021 | 3.5156 | 3.5156 | 3.5156 | 3.5156 | 3.5156 | - |
| Sep. 24, 2021 | 3.5156 | 3.5156 | 3.5156 | 3.5156 | 3.5156 | 196 |
| Sep. 23, 2021 | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 3.2464 | - |
| Sep. 22, 2021 | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 3.2464 | 200 |
| Sep. 21, 2021 | 3.2493 | 3.2493 | 3.2493 | 3.2493 | 3.2493 | - |
| Sep. 20, 2021 | 3.2104 | 3.2493 | 3.2104 | 3.2493 | 3.2493 | 826 |
| Sep. 17, 2021 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Sep. 16, 2021 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Sep. 15, 2021 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
| Sep. 14, 2021 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 2,930 |
| Sep. 13, 2021 | 3.5800 | 3.5800 | 3.5360 | 3.5589 | 3.5589 | 4,415 |
| Sep. 10, 2021 | 3.9494 | 3.9494 | 3.8045 | 3.8045 | 3.8045 | 201 |
| Sep. 09, 2021 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 200 |
| Sep. 08, 2021 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Sep. 07, 2021 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Sep. 03, 2021 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Sep. 02, 2021 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1,020 |
| Sep. 01, 2021 | 4.0634 | 4.0634 | 4.0634 | 4.0634 | 4.0634 | - |
| Aug. 31, 2021 | 4.0634 | 4.0634 | 4.0634 | 4.0634 | 4.0634 | 110 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
