TRZ.TO - Transat A.T. Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201915.0715.4315.0715.4315.4396,800
Oct 11, 201915.1615.3015.1515.2315.23125,700
Oct 10, 201914.7315.3514.7315.1715.17107,100
Oct 09, 201914.5514.7714.5114.7214.72114,300
Oct 08, 201914.7014.7014.4514.5614.5641,700
Oct 07, 201914.7514.9314.6714.7214.7262,400
Oct 04, 201914.4714.7914.4414.6914.6968,900
Oct 03, 201914.4314.4614.3314.4514.45182,400
Oct 02, 201914.4214.6014.3014.3514.35125,900
Oct 01, 201914.7514.8814.3714.4414.4474,000
Sep 30, 201915.0015.0014.3914.7514.75156,700
Sep 27, 201915.0015.0414.9315.0015.0023,900
Sep 26, 201915.0215.0814.9915.0315.0354,400
Sep 25, 201915.1015.1415.0115.0215.0246,200
Sep 24, 201915.1615.2015.1115.1215.1246,800
Sep 23, 201915.1915.2415.1315.1315.1330,900
Sep 20, 201915.2615.2615.1215.1915.1932,100
Sep 19, 201915.1915.2115.1315.1815.1831,700
Sep 18, 201915.2815.2815.1115.2215.2269,600
Sep 17, 201915.2515.3715.1615.2415.2459,100
Sep 16, 201915.2915.3115.2215.2615.2647,100
Sep 13, 201915.2515.3715.1315.2815.2862,700
Sep 12, 201915.2315.4215.1715.2015.2081,300
Sep 11, 201915.1215.2515.1215.2015.2086,600
Sep 10, 201915.1515.2615.1115.1215.1280,400
Sep 09, 201915.0415.1815.0415.1215.1243,300
Sep 06, 201915.1015.1714.9315.0315.03121,200
Sep 05, 201915.3715.3715.0915.1015.1079,800
Sep 04, 201915.1515.4115.1015.3815.38102,700
Sep 03, 201915.2215.2815.0915.1115.1187,900
Aug 30, 201915.1015.4415.0915.2115.21156,200
Aug 29, 201915.2115.2515.0515.0715.07128,900
Aug 28, 201915.1515.3215.0815.1815.18154,300
Aug 27, 201915.1515.5415.0415.2215.22473,500
Aug 26, 201916.1616.1915.8115.9715.97297,800
Aug 23, 201916.2016.4816.0716.1916.19827,100
Aug 22, 201916.6016.7016.4616.6116.61500,700
Aug 21, 201916.5016.6816.4216.5816.58284,700
Aug 20, 201916.5916.6016.4016.5116.51296,400
Aug 19, 201916.7516.7516.5016.5416.54331,500
Aug 16, 201916.8016.8516.6316.6316.63232,000
Aug 15, 201916.8216.8316.7816.8116.81438,700
Aug 14, 201916.8516.9516.7216.8016.80762,900
Aug 13, 201916.9017.0016.7616.8416.84504,400
Aug 12, 201916.4116.8916.3516.7516.752,249,200
Aug 09, 201911.7011.8211.6011.7911.7986,200
Aug 08, 201911.8111.9011.6911.7111.7142,800
Aug 07, 201911.9311.9311.5311.7811.78186,400
Aug 06, 201912.4112.4111.7711.8411.84157,500
Aug 02, 201911.5212.5011.5211.9911.99629,000
Aug 01, 201911.6011.7011.4011.5511.55164,600
Jul 31, 201911.6611.7011.3911.4811.48116,100
Jul 30, 201911.8911.8911.6011.6111.61117,600
Jul 29, 201911.9311.9711.6111.8711.87209,400
Jul 26, 201912.0012.0111.9011.9711.97182,800
Jul 25, 201912.1012.1912.0212.0412.0492,900
Jul 24, 201912.1612.2811.9612.1312.13188,500
Jul 23, 201912.2712.3212.1012.2012.20134,900
Jul 22, 201912.3512.4212.2412.2712.2744,100
Jul 19, 201912.5012.5012.3412.3512.35103,100
Jul 18, 201912.4012.5912.4012.5012.50117,600
Jul 17, 201912.4712.5512.3212.4012.40139,500
Jul 16, 201912.5312.5412.4912.5012.50104,000
Jul 15, 201912.5612.6512.5312.5512.5581,200
Jul 12, 201912.6512.6612.5612.6212.62201,600
Jul 11, 201912.6312.6712.5612.5912.59132,700
Jul 10, 201912.5912.6512.5612.5912.5971,900
Jul 09, 201912.5312.8012.5212.6012.60117,600
Jul 08, 201912.4712.6012.4712.5312.53148,600
Jul 05, 201912.5512.6012.3512.5412.54339,100
Jul 04, 201912.5012.8012.5012.5512.55373,000
Jul 03, 201913.4613.6012.3512.3912.39843,200
Jul 02, 201913.4513.6013.4513.4913.49195,100
Jun 28, 201913.3813.5013.3013.4913.49314,300
Jun 27, 201913.1113.4612.8213.4213.421,554,800
Jun 26, 201914.0214.2414.0214.1914.19305,300
Jun 25, 201913.5314.0813.5314.0214.02571,400
Jun 24, 201913.4713.5513.3613.4913.4992,500
Jun 21, 201913.2813.5313.2313.5113.51204,600
Jun 20, 201913.2513.3613.1313.2813.28109,900
Jun 19, 201913.3013.3813.3013.3013.30231,100
Jun 18, 201913.4513.4513.3113.3113.31218,900
Jun 17, 201913.4313.5513.3813.3913.39197,000
Jun 14, 201913.4013.5913.3413.4413.44499,600
Jun 13, 201913.3513.5013.3513.3913.39223,200
Jun 12, 201913.2913.5013.2913.3313.33170,300
Jun 11, 201913.3513.4713.2513.2913.29193,300
Jun 10, 201913.4313.5713.2413.3113.31180,200
Jun 07, 201913.1813.6313.1813.4013.40374,100
Jun 06, 201913.2213.2413.1513.2013.20262,800
Jun 05, 201913.3413.4013.0013.2413.241,352,900
Jun 04, 201911.8411.8411.8411.8411.84-
Jun 03, 201912.0412.1611.7411.8411.84163,800
May 31, 201911.5912.2311.5711.9711.97555,400
May 30, 201911.5011.6011.3011.6011.60300,500
May 29, 201911.5011.5611.4411.5111.51157,900
May 28, 201911.5811.6311.5011.5611.56127,400
May 27, 201911.5511.8111.5411.5611.56209,300
May 24, 201911.6211.7511.5111.5311.53293,400
May 23, 201911.6511.7011.4311.5411.54363,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...