Transat A.T. Inc. (TSX:TRZ)
Canada · Delayed Price · Currency is CAD 2.490
+0.030 (1.22%)
Oct 14, 2025, 1:59 PM EDT
Transat A.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.47 | 2.51 | 2.46 | 2.51 | 2.51 | 1.83% | 37,113 |
| Oct 10, 2025 | 2.52 | 2.54 | 2.46 | 2.46 | 2.46 | -2.38% | 63,016 |
| Oct 9, 2025 | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | 0.40% | 25,314 |
| Oct 8, 2025 | 2.57 | 2.57 | 2.51 | 2.51 | 2.51 | -0.79% | 66,000 |
| Oct 7, 2025 | 2.52 | 2.55 | 2.52 | 2.53 | 2.53 | - | 29,732 |
| Oct 6, 2025 | 2.51 | 2.57 | 2.51 | 2.53 | 2.53 | -0.78% | 73,500 |
| Oct 3, 2025 | 2.56 | 2.57 | 2.53 | 2.55 | 2.55 | 0.79% | 15,818 |
| Oct 2, 2025 | 2.55 | 2.56 | 2.50 | 2.53 | 2.53 | 0.40% | 32,100 |
| Oct 1, 2025 | 2.52 | 2.57 | 2.52 | 2.52 | 2.52 | -0.79% | 37,403 |
| Sep 30, 2025 | 2.65 | 2.65 | 2.54 | 2.54 | 2.54 | -3.42% | 66,400 |
| Sep 29, 2025 | 2.63 | 2.70 | 2.63 | 2.63 | 2.63 | -0.75% | 59,233 |
| Sep 26, 2025 | 2.72 | 2.73 | 2.65 | 2.65 | 2.65 | -1.49% | 63,320 |
| Sep 25, 2025 | 2.70 | 2.73 | 2.69 | 2.69 | 2.69 | -1.10% | 89,415 |
| Sep 24, 2025 | 2.75 | 2.75 | 2.71 | 2.72 | 2.72 | -0.73% | 55,400 |
| Sep 23, 2025 | 2.77 | 2.81 | 2.73 | 2.74 | 2.74 | -1.08% | 30,339 |
| Sep 22, 2025 | 2.71 | 2.80 | 2.71 | 2.77 | 2.77 | 1.84% | 37,800 |
| Sep 19, 2025 | 2.76 | 2.81 | 2.72 | 2.72 | 2.72 | -0.73% | 66,000 |
| Sep 18, 2025 | 2.79 | 2.82 | 2.74 | 2.74 | 2.74 | -0.72% | 52,440 |
| Sep 17, 2025 | 2.79 | 2.85 | 2.75 | 2.76 | 2.76 | -1.43% | 26,827 |
| Sep 16, 2025 | 2.81 | 2.86 | 2.79 | 2.80 | 2.80 | 0.36% | 28,600 |
| Sep 15, 2025 | 2.75 | 2.85 | 2.71 | 2.79 | 2.79 | 1.45% | 78,500 |
| Sep 12, 2025 | 2.87 | 2.87 | 2.74 | 2.75 | 2.75 | -4.18% | 150,932 |
| Sep 11, 2025 | 2.96 | 3.10 | 2.70 | 2.87 | 2.87 | -10.87% | 426,200 |
| Sep 10, 2025 | 3.22 | 3.24 | 3.13 | 3.22 | 3.22 | -0.92% | 140,800 |
| Sep 9, 2025 | 3.16 | 3.25 | 3.02 | 3.25 | 3.25 | 2.20% | 212,300 |
| Sep 8, 2025 | 2.95 | 3.19 | 2.92 | 3.18 | 3.18 | 10.42% | 556,429 |
| Sep 5, 2025 | 2.83 | 2.93 | 2.80 | 2.88 | 2.88 | 1.41% | 138,900 |
| Sep 4, 2025 | 2.79 | 2.85 | 2.75 | 2.84 | 2.84 | 1.43% | 109,723 |
| Sep 3, 2025 | 2.71 | 2.80 | 2.70 | 2.80 | 2.80 | 2.19% | 90,016 |
| Sep 2, 2025 | 2.68 | 2.75 | 2.62 | 2.74 | 2.74 | 1.11% | 89,200 |
| Aug 29, 2025 | 2.69 | 2.71 | 2.65 | 2.71 | 2.71 | 0.37% | 33,600 |
| Aug 28, 2025 | 2.69 | 2.70 | 2.67 | 2.70 | 2.70 | - | 15,700 |
| Aug 27, 2025 | 2.67 | 2.70 | 2.66 | 2.70 | 2.70 | - | 14,715 |
| Aug 26, 2025 | 2.68 | 2.70 | 2.66 | 2.70 | 2.70 | 0.37% | 37,300 |
| Aug 25, 2025 | 2.69 | 2.72 | 2.67 | 2.69 | 2.69 | 0.37% | 42,300 |
| Aug 22, 2025 | 2.71 | 2.74 | 2.67 | 2.68 | 2.68 | -1.83% | 29,733 |
| Aug 21, 2025 | 2.66 | 2.76 | 2.65 | 2.73 | 2.73 | 2.63% | 42,600 |
| Aug 20, 2025 | 2.71 | 2.71 | 2.64 | 2.66 | 2.66 | -3.62% | 75,308 |
| Aug 19, 2025 | 2.89 | 2.89 | 2.72 | 2.76 | 2.76 | -3.83% | 109,813 |
| Aug 18, 2025 | 2.85 | 2.88 | 2.82 | 2.87 | 2.87 | 1.06% | 114,306 |
| Aug 15, 2025 | 2.76 | 2.87 | 2.74 | 2.84 | 2.84 | 3.65% | 126,930 |
| Aug 14, 2025 | 2.72 | 2.75 | 2.70 | 2.74 | 2.74 | 0.74% | 22,300 |
| Aug 13, 2025 | 2.69 | 2.77 | 2.69 | 2.72 | 2.72 | 1.87% | 104,512 |
| Aug 12, 2025 | 2.50 | 2.67 | 2.50 | 2.67 | 2.67 | 6.37% | 68,400 |
| Aug 11, 2025 | 2.52 | 2.56 | 2.50 | 2.51 | 2.51 | -1.95% | 53,800 |
| Aug 8, 2025 | 2.58 | 2.58 | 2.52 | 2.56 | 2.56 | 0.79% | 18,021 |
| Aug 7, 2025 | 2.64 | 2.64 | 2.52 | 2.54 | 2.54 | -2.68% | 17,500 |
| Aug 6, 2025 | 2.63 | 2.65 | 2.58 | 2.61 | 2.61 | 0.38% | 19,400 |
| Aug 5, 2025 | 2.45 | 2.61 | 2.45 | 2.60 | 2.60 | 6.12% | 33,611 |
| Aug 1, 2025 | 2.51 | 2.55 | 2.34 | 2.45 | 2.45 | -2.00% | 167,329 |