Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transat At Cl B Vtg
(TSX:
TRZ
)
2.880
-0.020 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
8.440
8.460
8.320
8.350
24,204
-0.02(-0.24%)
May 30, 2018
8.390
8.460
8.360
8.370
11,836
-0.05(-0.59%)
May 29, 2018
8.450
8.490
8.390
8.420
23,729
-0.01(-0.12%)
May 28, 2018
8.490
8.490
8.350
8.430
15,735
-0.05(-0.59%)
May 25, 2018
8.510
8.530
8.400
8.480
13,267
-0.04(-0.47%)
May 24, 2018
8.400
8.520
8.380
8.520
46,821
+0.15(+1.79%)
May 23, 2018
8.390
8.450
8.300
8.370
28,894
-0.03(-0.36%)
May 22, 2018
8.500
8.500
8.340
8.400
31,294
-0.06(-0.71%)
May 18, 2018
8.460
8.460
8.460
0
+0.16(+1.93%)
May 17, 2018
8.390
8.540
8.280
8.300
26,071
-0.13(-1.54%)
May 16, 2018
8.480
8.520
8.400
8.430
21,146
-0.06(-0.71%)
May 15, 2018
8.300
8.500
8.240
8.490
36,350
+0.15(+1.80%)
May 14, 2018
8.360
8.440
8.250
8.340
41,388
-0.11(-1.30%)
May 11, 2018
8.450
8.540
8.330
8.450
19,192
-0.03(-0.35%)
May 10, 2018
8.300
8.540
8.270
8.480
142,288
+0.18(+2.17%)
May 09, 2018
8.450
8.450
8.260
8.300
82,807
-0.25(-2.92%)
May 08, 2018
8.440
8.620
8.340
8.550
31,819
+0.17(+2.03%)
May 07, 2018
8.500
8.500
8.300
8.380
70,929
-0.09(-1.06%)
May 04, 2018
8.490
8.490
8.360
8.470
32,750
+0.07(+0.83%)
May 03, 2018
8.320
8.450
8.310
8.400
24,693
+0.11(+1.33%)
May 02, 2018
8.460
8.480
8.250
8.290
31,051
-0.15(-1.78%)
May 01, 2018
8.590
8.680
8.430
8.440
23,482
-0.24(-2.76%)
Apr 30, 2018
8.250
8.700
8.150
8.680
43,536
+0.43(+5.21%)
Apr 27, 2018
8.360
8.390
8.240
8.250
18,595
-0.09(-1.08%)
Apr 26, 2018
8.500
8.500
8.290
8.340
50,764
-0.11(-1.30%)
Apr 25, 2018
8.400
8.510
8.320
8.450
80,214
+0.07(+0.84%)
Apr 24, 2018
8.700
8.740
8.310
8.380
45,624
-0.27(-3.12%)
Apr 23, 2018
8.800
8.910
8.430
8.650
79,503
-0.07(-0.80%)
Apr 20, 2018
8.740
8.740
8.590
8.720
95,269
+0.02(+0.23%)
Apr 19, 2018
8.500
8.800
8.450
8.700
56,630
+0.26(+3.08%)
Apr 18, 2018
8.290
8.560
8.260
8.440
52,545
+0.09(+1.08%)
Apr 17, 2018
8.550
8.550
8.170
8.350
46,322
-0.09(-1.07%)
Apr 16, 2018
8.600
8.610
8.350
8.440
44,067
-0.05(-0.59%)
Apr 13, 2018
8.910
8.930
8.410
8.490
94,126
-0.38(-4.28%)
Apr 12, 2018
8.950
9.080
8.840
8.870
43,814
-0.01(-0.11%)
Apr 11, 2018
8.440
9.060
8.440
8.880
197,905
+0.68(+8.29%)
Apr 10, 2018
8.210
8.240
8.020
8.200
106,695
+0.05(+0.61%)
Apr 09, 2018
7.980
8.250
7.980
8.150
75,904
+0.20(+2.52%)
Apr 06, 2018
7.830
8.180
7.700
7.950
165,244
+0.29(+3.79%)
Apr 05, 2018
7.540
7.740
7.460
7.660
91,627
+0.33(+4.50%)
Apr 04, 2018
7.340
7.380
7.200
7.330
55,600
-0.04(-0.54%)
Apr 03, 2018
7.320
7.400
7.260
7.370
28,034
+0.07(+0.96%)
Apr 02, 2018
7.470
7.470
7.080
7.300
61,604
-0.12(-1.62%)
Mar 29, 2018
7.420
7.420
7.420
0
+0.04(+0.54%)
Mar 28, 2018
7.670
7.670
7.250
7.380
79,447
-0.24(-3.15%)
Mar 27, 2018
7.700
7.700
7.520
7.620
56,791
+0.14(+1.87%)
Mar 26, 2018
7.300
7.550
7.250
7.480
82,914
+0.14(+1.91%)
Mar 23, 2018
7.750
7.750
7.020
7.340
194,248
-0.13(-1.74%)
Mar 22, 2018
7.990
8.000
7.320
7.470
239,778
-0.47(-5.92%)
Mar 21, 2018
8.340
8.340
7.930
7.940
105,629
-0.35(-4.22%)
Mar 20, 2018
8.220
8.350
8.200
8.290
70,412
+0.10(+1.22%)
Mar 19, 2018
8.380
8.410
8.110
8.190
204,523
-0.17(-2.03%)
Mar 16, 2018
8.980
9.050
8.300
8.360
187,260
-0.62(-6.90%)
Mar 15, 2018
9.390
9.430
8.890
8.980
239,784
-0.93(-9.38%)
Mar 14, 2018
10.27
10.27
9.810
9.910
90,268
-0.32(-3.13%)
Mar 13, 2018
10.25
10.35
10.20
10.23
37,261
+0.03(+0.29%)
Mar 12, 2018
10.36
10.39
10.20
10.20
22,943
-0.20(-1.92%)
Mar 09, 2018
10.30
10.55
10.30
10.40
18,366
+0.14(+1.36%)
Mar 08, 2018
10.24
10.47
10.22
10.26
48,349
-0.38(-3.57%)
Mar 07, 2018
10.69
10.75
10.54
10.64
21,640
-0.10(-0.93%)
Mar 06, 2018
10.53
10.84
10.40
10.74
54,956
+0.09(+0.85%)
Mar 05, 2018
10.81
10.82
10.54
10.65
32,628
-0.15(-1.39%)
Mar 02, 2018
10.52
10.80
10.48
10.80
65,447
+0.29(+2.76%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.