Transat A.T. Inc. (TSX:TRZ)
Canada
· Delayed Price · Currency is CAD 2.830
+0.040 (1.43%)
Jul 4, 2025, 4:00 PM EDT
Transat A.T. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 2.81 | 2.82 | 2.80 | 2.81 | 2.81 | 0.72% | 24,560 |
| Jul 3, 2025 | 2.80 | 2.84 | 2.76 | 2.79 | 2.79 | -1.06% | 172,800 |
| Jul 2, 2025 | 2.76 | 2.85 | 2.72 | 2.82 | 2.82 | 1.81% | 108,500 |
| Jun 30, 2025 | 2.83 | 2.83 | 2.76 | 2.77 | 2.77 | -2.12% | 102,800 |
| Jun 27, 2025 | 2.90 | 2.93 | 2.76 | 2.83 | 2.83 | -2.41% | 109,700 |
| Jun 26, 2025 | 2.78 | 2.91 | 2.75 | 2.90 | 2.90 | 4.69% | 160,646 |
| Jun 25, 2025 | 2.75 | 2.80 | 2.74 | 2.77 | 2.77 | -0.36% | 83,909 |
| Jun 24, 2025 | 2.63 | 2.80 | 2.63 | 2.78 | 2.78 | 5.30% | 180,100 |
| Jun 23, 2025 | 2.62 | 2.66 | 2.61 | 2.64 | 2.64 | 1.15% | 80,600 |
| Jun 20, 2025 | 2.56 | 2.70 | 2.55 | 2.61 | 2.61 | 1.95% | 84,900 |
| Jun 19, 2025 | 2.50 | 2.61 | 2.50 | 2.56 | 2.56 | 1.59% | 30,215 |
| Jun 18, 2025 | 2.55 | 2.56 | 2.50 | 2.52 | 2.52 | -1.56% | 68,926 |
| Jun 17, 2025 | 2.61 | 2.62 | 2.54 | 2.56 | 2.56 | -1.16% | 180,421 |
| Jun 16, 2025 | 2.45 | 2.63 | 2.45 | 2.59 | 2.59 | 7.92% | 390,800 |
| Jun 13, 2025 | 2.50 | 2.53 | 2.22 | 2.40 | 2.40 | -3.23% | 294,424 |
| Jun 12, 2025 | 3.00 | 3.00 | 2.35 | 2.48 | 2.48 | -11.43% | 536,231 |
| Jun 11, 2025 | 2.80 | 2.98 | 2.59 | 2.80 | 2.80 | 4.09% | 751,131 |
| Jun 10, 2025 | 2.27 | 2.70 | 2.27 | 2.69 | 2.69 | 20.09% | 864,500 |
| Jun 9, 2025 | 2.08 | 2.25 | 2.07 | 2.24 | 2.24 | 9.80% | 451,448 |
| Jun 6, 2025 | 1.99 | 2.08 | 1.97 | 2.04 | 2.04 | 6.25% | 634,805 |
| Jun 5, 2025 | 1.80 | 1.92 | 1.76 | 1.92 | 1.92 | 16.36% | 284,742 |
| Jun 4, 2025 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | - | 21,302 |
| Jun 3, 2025 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 14,511 |
| Jun 2, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | -1.21% | 41,401 |
| May 30, 2025 | 1.65 | 1.66 | 1.63 | 1.65 | 1.65 | 1.23% | 8,600 |
| May 29, 2025 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -1.21% | 23,720 |
| May 28, 2025 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | -2.94% | 92,800 |
| May 27, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 15,504 |
| May 26, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 6,700 |
| May 23, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 2,400 |
| May 22, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | - | 12,721 |
| May 21, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 12,013 |
| May 20, 2025 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | - | 8,600 |
| 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 |