Skip to main content
logo
Transat A.T. Inc. (TSX:TRZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.420
-0.050 (-2.02%)
At close: Feb 12, 2026

Transat A.T. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20262.502.502.392.422.42-2.02%163,944
Feb 11, 20262.542.572.472.472.47-2.76%138,091
Feb 10, 20262.642.642.542.542.54-3.79%116,037
Feb 9, 20262.652.672.602.642.64-0.38%66,983
Feb 6, 20262.642.672.642.652.650.38%32,611
Feb 5, 20262.622.662.612.642.64-30,037
Feb 4, 20262.642.652.632.642.64-0.38%20,368
Feb 3, 20262.642.682.642.652.651.15%50,520
Feb 2, 20262.582.622.512.622.621.55%54,168
Jan 30, 20262.602.652.572.582.58-1.53%37,434
Jan 29, 20262.582.652.582.622.620.38%42,438
Jan 28, 20262.652.662.612.612.61-0.76%47,651
Jan 27, 20262.662.692.632.632.63-0.75%26,021
Jan 26, 20262.662.772.592.652.65-1.85%115,748
Jan 23, 20262.702.732.652.702.70-0.37%45,259
Jan 22, 20262.752.772.712.712.71-1.09%26,161
Jan 21, 20262.672.802.662.742.742.24%112,317
Jan 20, 20262.672.722.632.682.68-49,932
Jan 19, 20262.662.712.612.682.68-83,270
Jan 16, 20262.662.702.662.682.681.90%44,005
Jan 15, 20262.692.692.632.632.63-1.87%20,021
Jan 14, 20262.782.782.662.682.68-3.94%77,568
Jan 13, 20262.752.792.752.792.790.72%10,410
Jan 12, 20262.802.802.752.772.77-1.07%27,887
Jan 9, 20262.802.822.752.802.801.45%57,131
Jan 8, 20262.822.822.722.762.76-2.13%42,826
Jan 7, 20262.712.862.712.822.822.92%135,249
Jan 6, 20262.702.742.682.742.740.74%74,153
Jan 5, 20262.692.732.632.722.722.26%60,825
Jan 2, 20262.572.672.572.662.665.14%87,056
Dec 31, 20252.532.552.512.532.53-0.39%38,440
Dec 30, 20252.572.582.532.542.54-0.78%35,076
Dec 29, 20252.592.632.562.562.56-2.66%54,393
Dec 24, 20252.602.662.602.632.63-0.75%25,054
Dec 23, 20252.672.772.602.652.65-123,883
Dec 22, 20252.602.682.602.652.650.76%71,429
Dec 19, 20252.582.632.552.632.634.37%84,974
Dec 18, 20252.532.662.422.522.52-1.56%233,946
Dec 17, 20252.532.682.532.562.561.99%115,181
Dec 16, 20252.652.652.512.512.51-4.92%69,546
Dec 15, 20252.622.652.622.642.64-0.38%57,071
Dec 12, 20252.602.672.602.652.651.53%91,616
Dec 11, 20252.692.692.572.612.61-1.14%103,130
Dec 10, 20252.652.742.582.642.644.76%261,192
Dec 9, 20252.502.602.472.522.521.20%198,136
Dec 8, 20252.442.512.442.492.49-1.97%114,737
Dec 5, 20252.572.582.502.542.540.40%91,974
Dec 4, 20252.572.572.472.532.533.27%112,032
Dec 3, 20252.672.752.402.452.45-12.50%353,437
Dec 2, 20252.652.842.462.802.807.28%530,026