Transat A.T. Inc. (TSX:TRZ)
Canada
· Delayed Price · Currency is CAD 1.680
-0.010 (-0.60%)
May 20, 2025, 4:00 PM EDT
Transat A.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | - | 8,558 |
| May 16, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.75% | 11,300 |
| May 15, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | 0.59% | 8,200 |
| May 14, 2025 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | - | 40,800 |
| May 13, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 1.80% | 30,507 |
| May 12, 2025 | 1.72 | 1.72 | 1.66 | 1.67 | 1.67 | 1.21% | 46,418 |
| May 9, 2025 | 1.58 | 1.70 | 1.55 | 1.65 | 1.65 | 5.77% | 107,200 |
| May 8, 2025 | 1.53 | 1.56 | 1.51 | 1.56 | 1.56 | 2.63% | 26,600 |
| May 7, 2025 | 1.55 | 1.57 | 1.51 | 1.52 | 1.52 | 0.66% | 30,041 |
| May 6, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 5,000 |
| May 5, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 25,517 |
| May 2, 2025 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 47,200 |
| May 1, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | - | 8,700 |
| Apr 30, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | - | 9,200 |
| Apr 29, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 1,442 |
| Apr 28, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | - | 9,842 |
| Apr 25, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 13,800 |
| Apr 24, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 31,135 |
| Apr 23, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | 1.34% | 66,714 |
| Apr 22, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 14,406 |
| Apr 21, 2025 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | - | 14,200 |
| Apr 17, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 12,721 |
| Apr 16, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 10,528 |
| Apr 15, 2025 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 27,428 |
| Apr 14, 2025 | 1.54 | 1.59 | 1.50 | 1.53 | 1.53 | - | 35,501 |
| Apr 11, 2025 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | 2.00% | 14,100 |
| Apr 10, 2025 | 1.58 | 1.58 | 1.45 | 1.50 | 1.50 | -4.46% | 21,800 |
| Apr 9, 2025 | 1.42 | 1.62 | 1.42 | 1.57 | 1.57 | 9.03% | 68,500 |
| Apr 8, 2025 | 1.50 | 1.53 | 1.43 | 1.44 | 1.44 | -2.70% | 42,330 |
| Apr 7, 2025 | 1.45 | 1.60 | 1.45 | 1.48 | 1.48 | -3.90% | 94,518 |
| Apr 4, 2025 | 1.59 | 1.63 | 1.49 | 1.54 | 1.54 | -7.78% | 66,626 |
| Apr 3, 2025 | 1.49 | 1.77 | 1.49 | 1.67 | 1.67 | 9.87% | 150,800 |
| Apr 2, 2025 | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | 2.70% | 38,100 |
| Apr 1, 2025 | 1.44 | 1.50 | 1.43 | 1.48 | 1.48 | 2.78% | 19,209 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -0.69% | 10,600 |
| Mar 28, 2025 | 1.47 | 1.47 | 1.41 | 1.45 | 1.45 | - | 27,324 |
| Mar 27, 2025 | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | -2.03% | 54,322 |
| Mar 26, 2025 | 1.53 | 1.54 | 1.46 | 1.48 | 1.48 | -2.63% | 44,900 |
| Mar 25, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 8,300 |
| Mar 24, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 13,201 |
| Mar 21, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 21,800 |
| Mar 20, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | - | 8,100 |
| Mar 19, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 37,600 |
| Mar 18, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 21,900 |
| Mar 17, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 4.03% | 42,849 |
| Mar 14, 2025 | 1.52 | 1.54 | 1.46 | 1.49 | 1.49 | -3.25% | 164,400 |
| Mar 13, 2025 | 1.70 | 1.71 | 1.45 | 1.54 | 1.54 | -7.78% | 139,300 |
| Mar 12, 2025 | 1.67 | 1.71 | 1.67 | 1.67 | 1.67 | -0.60% | 47,622 |
| Mar 11, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 53,800 |
| Mar 10, 2025 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 27,500 |