U.S. markets close in 5 hours 23 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.8800+0.0100 (+0.21%)
As of 10:36AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20204.87004.89004.87004.88004.880019,075
Oct 20, 20204.89004.98004.87004.87004.8700240,000
Oct 19, 20204.91004.94004.87004.90004.9000196,600
Oct 16, 20204.82004.91004.82004.91004.9100232,200
Oct 15, 20204.84004.88004.82004.86004.8600542,900
Oct 14, 20204.82004.89004.77004.86004.8600963,100
Oct 13, 20204.91004.98004.60004.83004.83002,421,200
Oct 09, 20203.88003.88003.76003.83003.830087,200
Oct 08, 20203.72003.80003.65003.80003.8000103,400
Oct 07, 20203.67003.75003.56003.65003.6500112,000
Oct 06, 20203.80003.80003.62003.65003.650074,400
Oct 05, 20203.95003.95003.64003.75003.7500216,400
Oct 02, 20203.80003.88003.80003.82003.820081,300
Oct 01, 20203.90003.91003.80003.88003.8800100,000
Sep 30, 20203.92003.98003.82003.89003.8900112,400
Sep 29, 20204.06004.06003.85003.93003.930065,800
Sep 28, 20204.08004.14004.00004.02004.020063,100
Sep 25, 20204.26004.26003.89003.99003.9900112,500
Sep 24, 20203.96004.33003.81004.13004.1300142,800
Sep 23, 20203.99004.07003.83003.92003.9200148,500
Sep 22, 20204.15004.15003.80003.96003.9600365,200
Sep 21, 20204.40004.40004.11004.15004.1500100,600
Sep 18, 20204.28004.54004.28004.40004.4000285,100
Sep 17, 20204.52004.52004.40004.43004.4300109,100
Sep 16, 20204.58004.61004.53004.56004.560084,800
Sep 15, 20204.74004.74004.52004.61004.6100135,900
Sep 14, 20204.80004.80004.70004.70004.700074,300
Sep 11, 20205.00005.00004.65004.80004.8000246,000
Sep 10, 20205.09005.13004.95004.96004.9600131,900
Sep 09, 20205.12005.14005.05005.05005.050057,900
Sep 08, 20205.16005.16005.10005.11005.110041,700
Sep 04, 20205.13005.19005.10005.13005.130062,800
Sep 03, 20205.20005.22005.11005.14005.140091,100
Sep 02, 20205.19005.25005.15005.21005.210052,500
Sep 01, 20205.27005.27005.17005.21005.210050,600
Aug 31, 20205.29005.33005.22005.23005.230091,900
Aug 28, 20205.23005.32005.22005.29005.290070,500
Aug 27, 20205.23005.34005.18005.28005.2800101,700
Aug 26, 20205.24005.29005.17005.22005.220058,400
Aug 25, 20205.34005.34005.18005.19005.190040,500
Aug 24, 20205.24005.32005.20005.27005.270078,100
Aug 21, 20205.20005.20005.15005.16005.160014,200
Aug 20, 20205.18005.27005.16005.18005.180030,100
Aug 19, 20205.17005.25005.16005.18005.180064,400
Aug 18, 20205.20005.29005.18005.18005.180060,700
Aug 17, 20205.46005.46005.16005.18005.1800172,000
Aug 14, 20205.26005.38005.19005.38005.380061,300
Aug 13, 20205.31005.34005.25005.25005.250091,500
Aug 12, 20205.22005.34005.19005.30005.3000126,100
Aug 11, 20205.25005.25005.16005.20005.2000116,100
Aug 10, 20205.13005.25005.13005.15005.150073,200
Aug 07, 20205.14005.16005.08005.13005.130087,100
Aug 06, 20205.20005.20005.07005.13005.130046,800
Aug 05, 20205.24005.24005.07005.16005.160090,200
Aug 04, 20205.37005.37005.20005.26005.2600126,000
Jul 31, 20205.31005.39005.20005.35005.3500202,100
Jul 30, 20205.41005.45005.25005.37005.370052,200
Jul 29, 20205.48005.48005.36005.40005.400032,600
Jul 28, 20205.45005.59005.32005.48005.4800103,400
Jul 27, 20205.50005.59005.30005.34005.3400107,900
Jul 24, 20205.16005.65005.15005.53005.5300225,200
Jul 23, 20205.20005.24005.10005.18005.180068,800
Jul 22, 20205.25005.25005.09005.16005.160076,900
Jul 21, 20205.22005.29005.16005.23005.230064,300
Jul 20, 20205.36005.36005.06005.14005.1400115,300
Jul 17, 20205.37005.38005.20005.30005.300038,200
Jul 16, 20205.34005.45005.15005.35005.350066,800
Jul 15, 20205.10005.30005.10005.25005.2500139,800
Jul 14, 20205.30005.30005.00005.08005.0800237,700
Jul 13, 20205.55005.55005.26005.32005.3200116,400
Jul 10, 20205.45005.64005.43005.55005.550073,700
Jul 09, 20205.63005.67005.40005.43005.4300141,400
Jul 08, 20205.57005.71005.51005.51005.510056,900
Jul 07, 20205.71005.76005.51005.56005.560087,700
Jul 06, 20205.65005.85005.61005.65005.6500125,700
Jul 03, 20205.67005.71005.52005.55005.550091,500
Jul 02, 20205.75005.78005.56005.60005.6000113,900
Jun 30, 20205.83005.98005.69005.73005.7300280,200
Jun 29, 20205.92005.92005.61005.76005.7600137,400
Jun 26, 20206.02006.05005.84005.88005.880095,500
Jun 25, 20206.06006.16005.82006.00006.0000201,800
Jun 24, 20206.16006.19005.93006.04006.0400206,200
Jun 23, 20206.20006.28006.04006.23006.2300175,300
Jun 22, 20206.12006.13006.00006.08006.080072,900
Jun 19, 20206.12006.14005.91006.12006.1200376,100
Jun 18, 20206.19006.38006.06006.07006.0700338,700
Jun 17, 20206.78006.91006.27006.29006.2900312,600
Jun 16, 20206.67006.76006.53006.71006.7100341,200
Jun 15, 20206.43006.53006.20006.42006.4200189,800
Jun 12, 20206.79006.95006.39006.52006.5200552,300
Jun 11, 20206.25007.22006.13006.47006.47001,293,700
Jun 10, 20206.25006.25006.03006.11006.1100192,500
Jun 09, 20206.16006.25006.05006.24006.2400237,100
Jun 08, 20206.35006.35006.19006.25006.2500321,900
Jun 05, 20206.49006.55006.30006.35006.3500400,200
Jun 04, 20206.76006.80006.41006.47006.4700288,800
Jun 03, 20206.50006.54006.21006.46006.4600400,000
Jun 02, 20206.85006.87006.30006.58006.5800430,000
Jun 01, 20206.85006.95006.67006.85006.8500162,900
May 29, 20206.70006.81006.55006.80006.8000117,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...