Transat A.T. Inc. (TSX: TRZ)
Canada
· Delayed Price · Currency is CAD 1.800
-0.010 (-0.55%)
Dec 27, 2024, 3:59 PM EST
Transat A.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | -0.55% | 62,083 |
| Dec 24, 2024 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 205,399 |
| Dec 23, 2024 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.64% | 73,930 |
| Dec 20, 2024 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | - | 23,439 |
| Dec 19, 2024 | 1.87 | 1.88 | 1.80 | 1.83 | 1.83 | - | 36,400 |
| Dec 18, 2024 | 1.86 | 1.90 | 1.83 | 1.83 | 1.83 | -2.66% | 88,700 |
| Dec 17, 2024 | 1.89 | 1.90 | 1.85 | 1.88 | 1.88 | 1.08% | 89,100 |
| Dec 16, 2024 | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | -4.62% | 146,603 |
| Dec 13, 2024 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | -4.41% | 231,818 |
| Dec 12, 2024 | 2.04 | 2.18 | 2.00 | 2.04 | 2.04 | 4.62% | 606,409 |
| Dec 11, 2024 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 1.04% | 28,739 |
| Dec 10, 2024 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | 0.52% | 64,932 |
| Dec 9, 2024 | 1.95 | 1.95 | 1.87 | 1.92 | 1.92 | -1.54% | 85,510 |
| Dec 6, 2024 | 2.00 | 2.09 | 1.92 | 1.95 | 1.95 | -3.47% | 211,630 |
| Dec 5, 2024 | 1.81 | 2.10 | 1.81 | 2.02 | 2.02 | 10.99% | 169,700 |
| Dec 4, 2024 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.55% | 20,007 |
| Dec 3, 2024 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | - | 20,722 |
| Dec 2, 2024 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | - | 17,700 |
| Nov 29, 2024 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 0.56% | 41,513 |
| Nov 28, 2024 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 0.56% | 34,100 |
| Nov 27, 2024 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 17,700 |
| Nov 26, 2024 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 35,100 |
| Nov 25, 2024 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 56,600 |
| Nov 22, 2024 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 1.12% | 34,500 |
| Nov 21, 2024 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 20,018 |
| Nov 20, 2024 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -0.56% | 26,639 |
| Nov 19, 2024 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | -1.10% | 17,000 |
| Nov 18, 2024 | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | - | 69,136 |
| Nov 15, 2024 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -0.55% | 47,337 |
| Nov 14, 2024 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 1.67% | 50,400 |
| Nov 13, 2024 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 2.86% | 46,400 |
| Nov 12, 2024 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 36,409 |
| Nov 11, 2024 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 41,100 |
| Nov 8, 2024 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 17,710 |
| Nov 7, 2024 | 1.84 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 17,407 |
| Nov 6, 2024 | 1.83 | 1.88 | 1.80 | 1.82 | 1.82 | -0.55% | 45,500 |
| Nov 5, 2024 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 3.98% | 23,832 |
| Nov 4, 2024 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | - | 179,143 |
| Nov 1, 2024 | 1.76 | 1.82 | 1.76 | 1.76 | 1.76 | - | 94,726 |
| Oct 31, 2024 | 1.84 | 1.84 | 1.73 | 1.76 | 1.76 | -3.83% | 98,130 |
| Oct 30, 2024 | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | 0.55% | 25,800 |
| Oct 29, 2024 | 1.82 | 1.87 | 1.82 | 1.82 | 1.82 | - | 50,700 |
| Oct 28, 2024 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | - | 14,100 |
| Oct 25, 2024 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -1.62% | 30,241 |
| Oct 24, 2024 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 38,100 |
| Oct 23, 2024 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.06% | 106,314 |
| Oct 22, 2024 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 3.30% | 52,800 |
| Oct 21, 2024 | 1.85 | 1.86 | 1.77 | 1.82 | 1.82 | -2.15% | 64,026 |
| Oct 18, 2024 | 1.93 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 110,039 |
| Oct 17, 2024 | 1.81 | 2.15 | 1.80 | 1.95 | 1.95 | 9.55% | 220,437 |
| Oct 16, 2024 | 1.73 | 1.80 | 1.73 | 1.78 | 1.78 | 2.89% | 64,500 |
| Oct 15, 2024 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 41,434 |
| Oct 11, 2024 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 26,936 |
| Oct 10, 2024 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 31,547 |
| Oct 9, 2024 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | - | 22,016 |
| Oct 8, 2024 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 51,637 |
| Oct 7, 2024 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 24,300 |
| Oct 4, 2024 | 1.73 | 1.78 | 1.72 | 1.78 | 1.78 | 1.14% | 57,500 |
| Oct 3, 2024 | 1.73 | 1.76 | 1.70 | 1.76 | 1.76 | 1.73% | 30,501 |
| Oct 2, 2024 | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | 0.58% | 66,600 |
| Oct 1, 2024 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 50,333 |
| Sep 30, 2024 | 1.73 | 1.74 | 1.70 | 1.72 | 1.72 | - | 31,602 |
| Sep 27, 2024 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -1.71% | 36,402 |
| Sep 26, 2024 | 1.76 | 1.77 | 1.68 | 1.75 | 1.75 | -0.57% | 77,613 |
| Sep 25, 2024 | 1.79 | 1.79 | 1.73 | 1.76 | 1.76 | -0.56% | 120,219 |
| Sep 24, 2024 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 113,611 |
| Sep 23, 2024 | 1.79 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 88,900 |
| Sep 20, 2024 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | - | 37,713 |
| Sep 19, 2024 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -1.67% | 194,518 |
| Sep 18, 2024 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 58,600 |
| Sep 17, 2024 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | -0.54% | 36,233 |
| Sep 16, 2024 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | 1.10% | 56,226 |
| Sep 13, 2024 | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 0.55% | 68,200 |
| Sep 12, 2024 | 1.83 | 1.87 | 1.78 | 1.81 | 1.81 | -7.65% | 279,823 |
| Sep 11, 2024 | 1.83 | 1.98 | 1.81 | 1.96 | 1.96 | 8.29% | 167,200 |
| Sep 10, 2024 | 1.86 | 1.88 | 1.79 | 1.81 | 1.81 | -2.69% | 99,241 |
| Sep 9, 2024 | 1.87 | 1.91 | 1.81 | 1.86 | 1.86 | -0.53% | 261,100 |
| Sep 6, 2024 | 1.89 | 1.89 | 1.80 | 1.87 | 1.87 | - | 130,600 |
| Sep 5, 2024 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -2.09% | 18,037 |
| Sep 4, 2024 | 1.89 | 1.91 | 1.85 | 1.91 | 1.91 | 2.14% | 44,242 |
| Sep 3, 2024 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -1.58% | 38,700 |
| Aug 30, 2024 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 1.60% | 14,430 |
| Aug 29, 2024 | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | 1.08% | 31,700 |
| Aug 28, 2024 | 1.89 | 1.90 | 1.83 | 1.85 | 1.85 | -1.60% | 49,200 |
| Aug 27, 2024 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 33,006 |
| Aug 26, 2024 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | - | 52,302 |
| Aug 23, 2024 | 1.90 | 1.91 | 1.88 | 1.89 | 1.89 | - | 37,400 |
| Aug 22, 2024 | 1.91 | 1.91 | 1.84 | 1.89 | 1.89 | -0.53% | 67,505 |
| Aug 21, 2024 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | - | 28,215 |
| Aug 20, 2024 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -2.06% | 51,000 |
| Aug 19, 2024 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 0.52% | 33,617 |
| Aug 16, 2024 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 79,542 |
| Aug 15, 2024 | 1.96 | 1.98 | 1.94 | 1.94 | 1.94 | 0.52% | 44,800 |
| Aug 14, 2024 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | -1.03% | 37,917 |
| Aug 13, 2024 | 1.96 | 1.97 | 1.92 | 1.95 | 1.95 | - | 57,400 |
| Aug 12, 2024 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | -1.02% | 23,300 |
| Aug 9, 2024 | 2.00 | 2.00 | 1.95 | 1.97 | 1.97 | 0.51% | 60,800 |
| Aug 8, 2024 | 1.96 | 1.98 | 1.90 | 1.96 | 1.96 | 1.55% | 54,448 |
| Aug 7, 2024 | 2.05 | 2.05 | 1.91 | 1.93 | 1.93 | -3.50% | 116,109 |
| Aug 6, 2024 | 2.09 | 2.09 | 1.99 | 2.00 | 2.00 | -4.31% | 158,200 |