Skip to main content
logo
Transat A.T. Inc. (TSX:TRZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.680
-0.030 (-1.11%)
Jan 23, 2026, 12:55 PM EST

Transat A.T. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262.702.712.652.68--1.11%9,571
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
Dec 1, 20252.182.702.152.612.6118.64%466,568
Nov 28, 20252.192.212.132.202.200.46%98,723
Nov 27, 20252.152.192.122.192.192.82%34,878
Nov 26, 20252.112.152.112.132.130.47%36,577
Nov 25, 20252.142.162.112.122.120.47%84,628
Nov 24, 20252.152.222.112.112.11-1.86%43,267
Nov 21, 20252.122.162.112.152.151.42%38,309
Nov 20, 20252.172.172.112.122.12-1.85%34,192
Nov 19, 20252.122.212.122.162.162.37%38,824
Nov 18, 20252.112.142.112.112.11-0.94%36,567
Nov 17, 20252.222.222.132.132.13-4.05%45,388
Nov 14, 20252.232.232.182.222.22-0.45%24,201
Nov 13, 20252.272.272.212.232.23-1.33%45,773
Nov 12, 20252.232.282.232.262.260.44%7,747