Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transat At Cl B Vtg (TSX: TRZ )

2.800 -0.080 (-2.78%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.22 11.22 11.22 0 -0.07(-0.62%)
Dec 28, 2017 10.97 11.46 10.97 11.29 56,954 +0.32(+2.92%)
Dec 27, 2017 11.20 11.20 10.80 10.97 124,425 -0.34(-3.01%)
Dec 22, 2017 11.26 11.53 11.12 11.31 80,351 -0.17(-1.48%)
Dec 21, 2017 11.64 11.64 11.05 11.48 127,442 -0.15(-1.29%)
Dec 20, 2017 11.23 11.82 11.18 11.63 242,776 +0.63(+5.73%)
Dec 19, 2017 10.85 11.10 10.76 11.00 267,515 +0.22(+2.04%)
Dec 18, 2017 10.68 10.80 10.55 10.78 127,164 +0.28(+2.67%)
Dec 15, 2017 10.44 10.68 10.31 10.50 220,416 +0.26(+2.54%)
Dec 14, 2017 10.50 10.74 10.10 10.24 200,635 +0.26(+2.61%)
Dec 13, 2017 9.870 10.00 9.860 9.980 65,437 +0.06(+0.60%)
Dec 12, 2017 10.00 10.02 9.870 9.920 29,789 -0.08(-0.80%)
Dec 11, 2017 9.960 10.00 9.850 10.00 31,733 +0.00(+0.00%)
Dec 08, 2017 10.16 10.16 9.960 10.00 32,876 -0.07(-0.70%)
Dec 07, 2017 10.01 10.12 9.910 10.07 30,315 +0.03(+0.30%)
Dec 06, 2017 10.29 10.29 10.00 10.04 18,844 -0.12(-1.18%)
Dec 05, 2017 9.990 10.22 9.950 10.16 50,052 +0.12(+1.20%)
Dec 04, 2017 9.960 10.07 9.940 10.04 29,390 +0.09(+0.90%)
Dec 01, 2017 9.860 10.03 9.820 9.950 23,236 +0.11(+1.12%)
Nov 30, 2017 9.750 9.950 9.710 9.840 39,900 +0.07(+0.72%)
Nov 29, 2017 9.970 10.02 9.700 9.770 62,866 -0.21(-2.10%)
Nov 28, 2017 10.12 10.12 9.620 9.980 95,318 -0.22(-2.16%)
Nov 27, 2017 10.29 10.56 10.15 10.20 82,561 -0.14(-1.35%)
Nov 24, 2017 10.49 10.49 10.14 10.34 32,278 +0.02(+0.19%)
Nov 23, 2017 10.55 10.58 10.15 10.32 42,232 -0.20(-1.90%)
Nov 22, 2017 10.74 10.74 10.43 10.52 42,108 -0.21(-1.96%)
Nov 21, 2017 10.81 10.95 10.63 10.73 40,662 -0.14(-1.29%)
Nov 20, 2017 10.74 10.95 10.71 10.87 64,197 +0.16(+1.49%)
Nov 17, 2017 10.52 10.77 10.52 10.71 88,215 -0.03(-0.28%)
Nov 16, 2017 10.35 10.75 10.35 10.74 39,284 +0.30(+2.87%)
Nov 15, 2017 10.55 10.55 10.32 10.44 41,788 -0.06(-0.57%)
Nov 14, 2017 10.17 10.55 10.17 10.50 62,426 +0.24(+2.34%)
Nov 13, 2017 10.16 10.30 10.16 10.26 72,215 -0.02(-0.19%)
Nov 10, 2017 10.25 10.31 10.15 10.28 29,056 +0.00(+0.00%)
Nov 09, 2017 10.41 10.41 10.24 10.28 29,795 -0.15(-1.44%)
Nov 08, 2017 10.44 10.50 10.22 10.43 44,499 -0.02(-0.19%)
Nov 07, 2017 10.52 10.60 10.40 10.45 35,480 -0.06(-0.57%)
Nov 06, 2017 10.60 10.64 10.50 10.51 24,749 -0.10(-0.94%)
Nov 03, 2017 10.65 10.68 10.61 10.61 23,217 -0.08(-0.75%)
Nov 02, 2017 10.67 10.75 10.63 10.69 37,939 -0.03(-0.28%)
Nov 01, 2017 10.66 10.77 10.51 10.72 76,374 +0.06(+0.56%)
Oct 31, 2017 10.96 10.96 10.65 10.66 80,448 -0.15(-1.39%)
Oct 30, 2017 10.34 10.89 10.30 10.81 226,307 +0.54(+5.26%)
Oct 27, 2017 10.03 10.30 10.03 10.27 96,361 +0.28(+2.80%)
Oct 26, 2017 9.970 10.15 9.910 9.990 73,200 -0.01(-0.10%)
Oct 25, 2017 10.17 10.18 9.870 10.00 91,056 -0.17(-1.67%)
Oct 24, 2017 9.850 10.22 9.850 10.17 208,488 +0.38(+3.88%)
Oct 23, 2017 9.780 9.850 9.740 9.790 23,453 +0.01(+0.10%)
Oct 20, 2017 9.490 9.820 9.490 9.780 58,758 +0.29(+3.06%)
Oct 19, 2017 9.730 9.750 9.400 9.490 93,688 -0.23(-2.37%)
Oct 18, 2017 9.800 9.950 9.700 9.720 75,959 -0.11(-1.12%)
Oct 17, 2017 9.960 9.960 9.810 9.830 31,757 -0.15(-1.50%)
Oct 16, 2017 9.890 10.08 9.880 9.980 71,779 +0.10(+1.01%)
Oct 13, 2017 9.910 9.940 9.720 9.880 45,865 +0.01(+0.10%)
Oct 12, 2017 9.940 10.03 9.840 9.870 73,911 -0.11(-1.10%)
Oct 11, 2017 9.990 10.00 9.930 9.980 59,595 -0.02(-0.20%)
Oct 10, 2017 9.810 10.00 9.810 10.00 92,559 +0.00(+0.00%)
Oct 06, 2017 10.00 10.19 9.890 10.00 306,355 +0.00(+0.00%)
Oct 05, 2017 9.970 10.07 9.910 10.00 131,474 +0.02(+0.20%)
Oct 04, 2017 9.980 10.00 9.910 9.980 90,350 -0.02(-0.20%)
Oct 03, 2017 9.970 10.00 9.920 10.00 103,640 +0.07(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.