Canada Markets closed

Transat A.T. Inc. (TRZBF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4800-0.2100 (-5.69%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20223.52003.52003.45003.48003.4800900
Jan. 20, 20223.67003.69003.67003.69003.6900400
Jan. 19, 20223.76003.76003.76003.76003.7600-
Jan. 18, 20223.76003.76003.76003.76003.7600200
Jan. 14, 20223.57003.57003.57003.57003.5700-
Jan. 13, 20223.57003.57003.57003.57003.5700-
Jan. 12, 20223.57003.57003.57003.57003.5700400
Jan. 11, 20223.35003.35003.35003.35003.3500-
Jan. 10, 20223.35003.35003.35003.35003.3500400
Jan. 07, 20223.29003.29003.29003.29003.2900212
Jan. 06, 20223.23803.23803.23803.23803.2380300
Jan. 05, 20223.18003.18003.18003.18003.1800-
Jan. 04, 20223.18003.18003.18003.18003.1800-
Jan. 03, 20223.18003.18003.18003.18003.1800-
Dec. 31, 20213.18663.18663.18003.18003.18002,500
Dec. 30, 20213.15003.15003.15003.15003.1500100
Dec. 29, 20213.16003.16003.16003.16003.1600-
Dec. 28, 20213.16003.16003.16003.16003.1600-
Dec. 27, 20213.16003.16003.16003.16003.1600-
Dec. 23, 20213.16003.16003.16003.16003.16004,100
Dec. 22, 20213.20003.20003.08003.08003.0800300
Dec. 21, 20213.13003.13003.13003.13003.1300-
Dec. 20, 20213.13003.13003.13003.13003.1300-
Dec. 17, 20213.13003.13003.13003.13003.1300-
Dec. 16, 20213.13003.13003.13003.13003.1300-
Dec. 15, 20213.25003.25003.11003.13003.13001,100
Dec. 14, 20213.34003.34003.34003.34003.3400-
Dec. 13, 20213.37003.37003.34003.34003.3400700
Dec. 10, 20213.46003.46003.46003.46003.4600-
Dec. 09, 20213.54003.54003.46003.46003.4600400
Dec. 08, 20213.67003.67003.67003.67003.67001,000
Dec. 07, 20213.67003.67003.60003.60003.6000500
Dec. 06, 20213.51003.51003.51003.51003.5100400
Dec. 03, 20213.29003.31003.29003.31003.31001,500
Dec. 02, 20213.44003.44003.40003.40003.4000733
Dec. 01, 20213.38003.38003.38003.38003.3800100
Nov. 30, 20213.52003.53003.32003.53003.53002,420
Nov. 29, 20213.52003.52003.52003.52003.5200210
Nov. 26, 20213.90013.90013.90013.90013.9001-
Nov. 24, 20213.95003.95003.90013.90013.90018,200
Nov. 23, 20213.94003.94003.94003.94003.9400200
Nov. 22, 20213.96013.96013.96013.96013.9601-
Nov. 19, 20213.99013.99013.96013.96013.96019,100
Nov. 18, 20214.09004.09004.09004.09004.0900-
Nov. 17, 20214.17004.17004.09004.09004.0900500
Nov. 16, 20214.40914.40914.40914.40914.4091-
Nov. 15, 20214.42004.42004.40914.40914.40912,816
Nov. 12, 20214.45004.45004.45004.45004.4500200
Nov. 11, 20214.42094.42094.42094.42094.4209-
Nov. 10, 20214.42094.42094.42094.42094.4209251
Nov. 09, 20214.45004.45004.45004.45004.4500102
Nov. 08, 20214.47774.59004.46004.56004.56002,691
Nov. 05, 20214.35204.57004.35204.57004.57002,059
Nov. 04, 20214.10004.10004.08754.08754.0875735
Nov. 03, 20214.03274.03274.03274.03274.0327350
Nov. 02, 20213.67003.67003.67003.67003.6700-
Nov. 01, 20213.55623.67003.55623.67003.67003,911
Oct. 29, 20213.54053.54053.54053.54053.5405100
Oct. 28, 20213.70003.70003.70003.70003.7000-
Oct. 27, 20213.70003.70003.70003.70003.70001,700
Oct. 26, 20213.74003.74003.71003.71003.7100660
Oct. 25, 20213.72003.72003.71003.71003.71002,200
Oct. 22, 20213.70003.70003.70003.70003.7000-
Oct. 21, 20213.70003.70003.70003.70003.7000300
Oct. 20, 20213.77003.77003.77003.77003.7700-
Oct. 19, 20213.77003.77003.77003.77003.7700-
Oct. 18, 20213.77003.77003.77003.77003.7700-
Oct. 15, 20213.77003.77003.77003.77003.7700300
Oct. 14, 20213.83003.83003.78003.78003.7800900
Oct. 13, 20213.78003.78003.78003.78003.7800202
Oct. 12, 20213.78723.79523.78723.79523.7952500
Oct. 11, 20213.87003.87003.87003.87003.8700-
Oct. 08, 20213.87003.87003.87003.87003.8700150
Oct. 07, 20213.82003.82003.82003.82003.8200-
Oct. 06, 20213.82003.82003.82003.82003.8200-
Oct. 05, 20213.84003.84003.82003.82003.8200235
Oct. 04, 20213.75003.75003.75003.75003.7500600
Oct. 01, 20213.55003.73003.55003.73003.73001,200
Sep. 30, 20213.61003.64003.54003.54003.54001,360
Sep. 29, 20213.66003.66003.62203.62203.62201,110
Sep. 28, 20213.51563.51563.51563.51563.5156-
Sep. 27, 20213.51563.51563.51563.51563.5156-
Sep. 24, 20213.51563.51563.51563.51563.5156196
Sep. 23, 20213.24643.24643.24643.24643.2464-
Sep. 22, 20213.24643.24643.24643.24643.2464200
Sep. 21, 20213.24933.24933.24933.24933.2493-
Sep. 20, 20213.21043.24933.21043.24933.2493826
Sep. 17, 20213.35003.35003.35003.35003.3500-
Sep. 16, 20213.35003.35003.35003.35003.3500-
Sep. 15, 20213.35003.35003.35003.35003.3500100
Sep. 14, 20213.54403.54403.54403.54403.54402,930
Sep. 13, 20213.58003.58003.53603.55893.55894,415
Sep. 10, 20213.94943.94943.80453.80453.8045201
Sep. 09, 20213.82003.82003.82003.82003.8200200
Sep. 08, 20214.06004.06004.06004.06004.0600-
Sep. 07, 20214.06004.06004.06004.06004.0600-
Sep. 03, 20214.06004.06004.06004.06004.0600-
Sep. 02, 20214.06004.06004.06004.06004.06001,020
Sep. 01, 20214.06344.06344.06344.06344.0634-
Aug. 31, 20214.06344.06344.06344.06344.0634110
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...