Transat A.T. Inc. (TSX:TRZ)
Canada · Delayed Price · Currency is CAD 1.880
-0.010 (-0.53%)
Nov 12, 2026, 12:33 PM EST
Transat A.T. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.53% | 20,751 |
| Nov 11, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | -1.05% | 3,378 |
| Nov 10, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | -0.52% | 17,978 |
| Nov 9, 2026 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | -0.52% | 12,459 |
| Nov 6, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | 1.58% | 8,502 |
| Nov 5, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | 1.90 | 0.53% | 18,835 |
| Nov 4, 2026 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 5.00% | 59,161 |
| Nov 3, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | -0.55% | 42,210 |
| Nov 2, 2026 | 1.79 | 1.87 | 1.79 | 1.81 | 1.81 | -0.55% | 31,537 |
| Oct 30, 2026 | 1.83 | 1.84 | 1.78 | 1.82 | 1.82 | -3.70% | 88,107 |
| Oct 29, 2026 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 14,711 |
| Oct 28, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 55,517 |
| Oct 27, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 9,515 |
| Oct 26, 2026 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | -0.53% | 60,218 |
| Oct 23, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -1.05% | 28,933 |
| Oct 22, 2026 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 30,424 |
| Oct 21, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 46,721 |
| Oct 20, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | -2.07% | 49,252 |
| Oct 19, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 0.52% | 32,146 |
| Oct 16, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | - | 29,539 |
| Oct 15, 2026 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | -1.03% | 45,028 |
| Oct 14, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | - | 24,029 |
| Oct 13, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | 1.94 | -2.02% | 20,376 |
| Oct 9, 2026 | 1.96 | 1.99 | 1.91 | 1.98 | 1.98 | -0.50% | 38,742 |
| Oct 8, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | -0.50% | 11,835 |
| Oct 7, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 7,252 |
| Oct 6, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -1.50% | 4,001 |
| Oct 5, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 15,504 |
| Oct 2, 2026 | 2.00 | 2.00 | 1.92 | 1.96 | 1.96 | -2.00% | 33,339 |
| Oct 1, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 16,400 |
| Sep 30, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | -1.02% | 12,959 |
| Sep 29, 2026 | 1.98 | 2.00 | 1.95 | 1.97 | 1.97 | 0.51% | 18,178 |
| Sep 28, 2026 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | -2.00% | 9,366 |
| Sep 25, 2026 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 38,323 |
| Sep 24, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 9,547 |
| Sep 23, 2026 | 2.02 | 2.02 | 1.93 | 1.96 | 1.96 | -2.00% | 21,090 |
| Sep 22, 2026 | 1.98 | 2.05 | 1.98 | 2.00 | 2.00 | - | 76,576 |
| Sep 21, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 2.00 | 3.09% | 31,344 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 19,321 |
| Sep 17, 2026 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | 0.53% | 63,671 |
| Sep 16, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | 2.72% | 33,181 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -1.08% | 60,589 |
| Sep 14, 2026 | 1.89 | 1.90 | 1.80 | 1.86 | 1.86 | -1.59% | 170,806 |
| Sep 11, 2026 | 2.03 | 2.06 | 1.78 | 1.89 | 1.89 | -5.97% | 349,925 |
| Sep 10, 2026 | 2.17 | 2.17 | 2.00 | 2.01 | 2.01 | -8.22% | 238,588 |
| Sep 9, 2026 | 2.18 | 2.19 | 2.16 | 2.19 | 2.19 | 0.46% | 32,022 |
| Sep 8, 2026 | 2.18 | 2.21 | 2.15 | 2.18 | 2.18 | -0.46% | 45,309 |
| Sep 4, 2026 | 2.19 | 2.24 | 2.19 | 2.19 | 2.19 | -1.35% | 53,826 |
| Sep 3, 2026 | 2.17 | 2.24 | 2.17 | 2.22 | 2.22 | 1.83% | 31,615 |
| Sep 2, 2026 | 2.17 | 2.19 | 2.17 | 2.18 | 2.18 | 0.46% | 15,469 |