Transat A.T. Inc. (TSX:TRZ)
Canada · Delayed Price · Currency is CAD 1.900
+0.010 (0.53%)
Oct 22, 2026, 4:00 PM EDT
Transat A.T. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | - | 7,296 |
| Aug 31, 2026 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -0.91% | 70,959 |
| Aug 28, 2026 | 2.18 | 2.21 | 2.18 | 2.19 | 2.19 | 0.46% | 57,301 |
| Aug 27, 2026 | 2.26 | 2.26 | 2.17 | 2.18 | 2.18 | -4.39% | 242,745 |
| Aug 26, 2026 | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | -1.30% | 31,076 |
| Aug 25, 2026 | 2.31 | 2.32 | 2.29 | 2.31 | 2.31 | -0.43% | 43,808 |
| Aug 24, 2026 | 2.33 | 2.35 | 2.30 | 2.32 | 2.32 | -2.11% | 44,550 |
| Aug 21, 2026 | 2.37 | 2.38 | 2.33 | 2.37 | 2.37 | - | 44,672 |
| Aug 20, 2026 | 2.32 | 2.37 | 2.31 | 2.37 | 2.37 | 0.85% | 18,486 |
| Aug 19, 2026 | 2.35 | 2.40 | 2.33 | 2.35 | 2.35 | - | 26,300 |
| Aug 18, 2026 | 2.37 | 2.39 | 2.35 | 2.35 | 2.35 | -1.67% | 20,429 |
| Aug 17, 2026 | 2.40 | 2.42 | 2.36 | 2.39 | 2.39 | -0.42% | 19,949 |
| Aug 14, 2026 | 2.46 | 2.48 | 2.35 | 2.40 | 2.40 | -4.38% | 45,147 |
| Aug 13, 2026 | 2.43 | 2.58 | 2.43 | 2.51 | 2.51 | 2.45% | 76,135 |
| Aug 12, 2026 | 2.40 | 2.47 | 2.37 | 2.45 | 2.45 | 3.38% | 67,249 |