Transat A T Inc (TRZ)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -6.15384615385 | 1.95 | 1.95 | 1.8 | 76833 | 1.85304216 | CS |
| 4 | 0.03 | 1.66666666667 | 1.8 | 2.18 | 1.77 | 101311 | 1.94443953 | CS |
| 12 | 0.1 | 5.78034682081 | 1.73 | 2.18 | 1.69 | 69537 | 1.87562621 | CS |
| 26 | -0.51 | -21.7948717949 | 2.34 | 2.68 | 1.68 | 73255 | 1.97053638 | CS |
| 52 | -1.77 | -49.1666666667 | 3.6 | 4.33 | 1.68 | 59080 | 2.57937592 | CS |
| 156 | -2.2 | -54.5905707196 | 4.03 | 5.41 | 1.68 | 75934 | 3.78625573 | CS |
| 260 | -14.13 | -88.5338345865 | 15.96 | 16.35 | 1.68 | 143796 | 5.21765015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.81 | 23439 |
| 1734648000 | 1.83 | 0 | 0.00 | 1.87 | 1.88 | 1.8 | 36393 |
| 1734561600 | 1.83 | -0.05 | -2.66 | 1.86 | 1.9 | 1.83 | 88652 |
| 1734475200 | 1.88 | 0.02 | 1.08 | 1.89 | 1.9 | 1.85 | 89078 |
| 1734388800 | 1.86 | -0.09 | -4.62 | 1.95 | 1.95 | 1.84 | 146603 |
| 1734129600 | 1.95 | -0.09 | -4.41 | 2.05 | 2.05 | 1.93 | 231818 |
| 1734043200 | 2.04 | 0.09 | 4.62 | 2.04 | 2.18 | 2 | 606409 |
| 1733956800 | 1.95 | 0.02 | 1.04 | 1.95 | 1.96 | 1.93 | 28739 |
| 1733870400 | 1.93 | 0.01 | 0.52 | 1.95 | 1.96 | 1.92 | 64932 |
| 1733784000 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.87 | 85510 |
| 1733524800 | 1.95 | -0.07 | -3.47 | 2 | 2.09 | 1.92 | 211630 |
| 1733438400 | 2.02 | 0.2 | 10.99 | 1.81 | 2.1 | 1.81 | 169681 |
| 1733352000 | 1.82 | 0.01 | 0.55 | 1.82 | 1.82 | 1.8 | 20007 |
| 1733265600 | 1.81 | 0 | 0.00 | 1.82 | 1.82 | 1.79 | 20722 |
| 1733179200 | 1.81 | 0 | 0.00 | 1.81 | 1.82 | 1.79 | 17666 |
| 1732920000 | 1.81 | 0.01 | 0.56 | 1.79 | 1.83 | 1.78 | 41513 |
| 1732833600 | 1.8 | 0.01 | 0.56 | 1.77 | 1.81 | 1.77 | 34090 |
| 1732747200 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.78 | 17693 |
| 1732660800 | 1.8 | 0.02 | 1.12 | 1.77 | 1.8 | 1.77 | 35073 |
| 1732574400 | 1.78 | -0.02 | -1.11 | 1.8 | 1.8 | 1.78 | 56571 |
| 1732315200 | 1.8 | 0.02 | 1.12 | 1.79 | 1.81 | 1.78 | 34456 |
| 1732228800 | 1.78 | -0.01 | -0.56 | 1.78 | 1.81 | 1.77 | 20018 |
| 1732142400 | 1.79 | -0.01 | -0.56 | 1.79 | 1.8 | 1.78 | 26639 |
| 1732056000 | 1.8 | -0.02 | -1.10 | 1.8 | 1.8 | 1.77 | 16995 |
| 1731969600 | 1.82 | 0 | 0.00 | 1.85 | 1.85 | 1.79 | 69136 |
| 1731710400 | 1.82 | -0.01 | -0.55 | 1.83 | 1.83 | 1.8 | 47337 |
| 1731624000 | 1.83 | 0.03 | 1.67 | 1.83 | 1.84 | 1.81 | 50350 |
| 1731537600 | 1.8 | 0.05 | 2.86 | 1.77 | 1.82 | 1.77 | 46373 |
| 1731451200 | 1.75 | -0.04 | -2.23 | 1.79 | 1.79 | 1.75 | 36409 |
| 1731364800 | 1.79 | -0.03 | -1.65 | 1.83 | 1.83 | 1.77 | 41082 |
| 1731105600 | 1.82 | -0.01 | -0.55 | 1.82 | 1.83 | 1.8 | 17710 |
| 1731019200 | 1.83 | 0.01 | 0.55 | 1.84 | 1.84 | 1.81 | 17407 |
| 1730932800 | 1.82 | -0.01 | -0.55 | 1.83 | 1.88 | 1.8 | 45477 |
| 1730846400 | 1.83 | 0.07 | 3.98 | 1.76 | 1.83 | 1.76 | 23832 |
| 1730760000 | 1.76 | 0 | 0.00 | 1.79 | 1.79 | 1.72 | 179143 |
| 1730497200 | 1.76 | 0 | 0.00 | 1.76 | 1.82 | 1.76 | 94726 |
| 1730410800 | 1.76 | -0.07 | -3.83 | 1.84 | 1.84 | 1.73 | 98130 |
| 1730324400 | 1.83 | 0.01 | 0.55 | 1.82 | 1.87 | 1.81 | 25763 |
| 1730238000 | 1.82 | 0 | 0.00 | 1.82 | 1.87 | 1.82 | 50667 |
| 1730151600 | 1.82 | 0 | 0.00 | 1.83 | 1.84 | 1.82 | 14087 |
| 1729892400 | 1.82 | -0.03 | -1.62 | 1.87 | 1.87 | 1.82 | 30241 |
| 1729806000 | 1.85 | -0.01 | -0.54 | 1.87 | 1.88 | 1.85 | 38077 |
| 1729719600 | 1.86 | -0.02 | -1.06 | 1.89 | 1.89 | 1.85 | 106314 |
| 1729633200 | 1.88 | 0.06 | 3.30 | 1.86 | 1.88 | 1.84 | 52793 |
| 1729546800 | 1.82 | -0.04 | -2.15 | 1.85 | 1.86 | 1.77 | 64026 |
| 1729287600 | 1.86 | -0.09 | -4.62 | 1.93 | 1.95 | 1.86 | 110039 |
| 1729201200 | 1.95 | 0.17 | 9.55 | 1.81 | 2.15 | 1.8 | 220437 |
| 1729114800 | 1.78 | 0.05 | 2.89 | 1.73 | 1.8 | 1.73 | 64467 |
| 1729028400 | 1.73 | -0.01 | -0.57 | 1.74 | 1.77 | 1.73 | 41434 |
| 1728682800 | 1.74 | -0.01 | -0.57 | 1.75 | 1.75 | 1.72 | 26936 |
| 1728596400 | 1.75 | 0.01 | 0.57 | 1.76 | 1.76 | 1.73 | 31547 |
| 1728510000 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1728423600 | 1.74 | 0.01 | 0.58 | 1.77 | 1.77 | 1.73 | 51637 |
| 1728337200 | 1.73 | -0.05 | -2.81 | 1.78 | 1.78 | 1.73 | 24274 |
| 1728078000 | 1.78 | 0.02 | 1.14 | 1.73 | 1.78 | 1.72 | 57457 |
| 1727991600 | 1.76 | 0.03 | 1.73 | 1.73 | 1.76 | 1.7 | 30501 |
| 1727905200 | 1.73 | 0.01 | 0.58 | 1.71 | 1.74 | 1.69 | 66587 |
| 1727818800 | 1.72 | 0 | 0.00 | 1.72 | 1.73 | 1.7 | 50333 |
| 1727730000 | 1.72 | 0 | 0.00 | 1.73 | 1.74 | 1.7 | 31602 |
| 1727473200 | 1.72 | -0.03 | -1.71 | 1.72 | 1.74 | 1.7 | 36402 |
| 1727386800 | 1.75 | -0.01 | -0.57 | 1.76 | 1.77 | 1.68 | 77613 |
| 1727300400 | 1.76 | -0.01 | -0.56 | 1.79 | 1.79 | 1.73 | 120219 |
| 1727214000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.79 | 1.77 | 113611 |
| 1727127600 | 1.78 | 0.01 | 0.56 | 1.79 | 1.8 | 1.75 | 88900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
