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 29, 2020
6.700
6.810
6.550
6.800
117,278
+0.04(+0.59%)
May 28, 2020
7.180
7.180
6.580
6.760
272,071
-0.24(-3.43%)
May 27, 2020
7.330
7.330
6.820
7.000
296,428
-0.13(-1.82%)
May 26, 2020
7.050
7.570
6.900
7.130
329,137
+0.13(+1.86%)
May 25, 2020
7.640
7.640
6.650
7.000
367,891
-0.53(-7.04%)
May 22, 2020
7.620
7.620
7.350
7.530
83,214
+0.07(+0.94%)
May 21, 2020
7.730
7.870
7.260
7.460
172,117
-0.27(-3.49%)
May 20, 2020
7.830
7.890
7.690
7.730
74,629
-0.04(-0.51%)
May 19, 2020
7.760
7.820
7.560
7.770
51,253
+0.37(+5.00%)
May 15, 2020
7.400
7.400
7.400
0
+0.03(+0.41%)
May 14, 2020
6.920
7.410
6.700
7.370
116,486
+0.44(+6.35%)
May 13, 2020
7.890
7.890
6.760
6.930
278,791
-0.93(-11.83%)
May 12, 2020
8.100
8.240
7.830
7.860
136,234
-0.32(-3.91%)
May 11, 2020
8.200
8.300
8.140
8.180
98,770
-0.12(-1.45%)
May 08, 2020
8.410
8.440
8.220
8.300
83,083
-0.11(-1.31%)
May 07, 2020
8.350
8.660
8.340
8.410
95,026
+0.10(+1.20%)
May 06, 2020
8.250
8.390
8.050
8.310
144,955
+0.03(+0.36%)
May 05, 2020
8.450
8.640
8.250
8.280
175,123
-0.22(-2.59%)
May 04, 2020
9.380
9.400
7.850
8.500
575,166
-1.38(-13.97%)
May 01, 2020
10.00
10.06
9.570
9.880
237,008
-0.22(-2.18%)
Apr 30, 2020
10.66
10.66
10.01
10.10
147,243
-0.36(-3.44%)
Apr 29, 2020
10.12
10.89
10.09
10.46
169,822
+0.47(+4.70%)
Apr 28, 2020
10.06
10.13
9.960
9.990
92,433
+0.03(+0.30%)
Apr 27, 2020
10.00
10.17
9.880
9.960
89,885
-0.06(-0.60%)
Apr 24, 2020
10.15
10.25
9.820
10.02
86,590
-0.13(-1.28%)
Apr 23, 2020
10.45
10.52
9.910
10.15
131,220
+0.02(+0.20%)
Apr 22, 2020
9.750
10.14
9.620
10.13
113,991
+0.54(+5.63%)
Apr 21, 2020
9.750
9.750
9.230
9.590
113,000
+0.15(+1.59%)
Apr 20, 2020
8.860
9.630
8.840
9.440
185,671
+0.58(+6.55%)
Apr 17, 2020
8.940
8.940
8.500
8.860
111,044
+0.49(+5.85%)
Apr 16, 2020
8.550
8.760
8.210
8.370
91,355
-0.08(-0.95%)
Apr 15, 2020
8.750
8.750
8.300
8.450
86,787
-0.41(-4.63%)
Apr 14, 2020
8.870
9.020
8.650
8.860
102,672
+0.00(+0.00%)
Apr 13, 2020
9.240
9.240
8.620
8.860
86,183
+0.09(+1.03%)
Apr 09, 2020
8.770
8.770
8.770
0
+0.45(+5.41%)
Apr 08, 2020
7.770
8.490
7.770
8.320
138,960
+0.42(+5.32%)
Apr 07, 2020
8.120
8.170
7.630
7.900
93,212
+0.51(+6.90%)
Apr 06, 2020
7.020
7.550
6.950
7.390
168,045
+0.48(+6.95%)
Apr 03, 2020
7.350
7.350
6.660
6.910
274,750
-0.40(-5.47%)
Apr 02, 2020
7.660
7.770
7.100
7.310
131,601
-0.19(-2.53%)
Apr 01, 2020
8.170
8.250
7.020
7.500
304,966
-1.03(-12.08%)
Mar 31, 2020
8.530
8.830
8.500
8.530
157,996
-0.22(-2.51%)
Mar 30, 2020
8.490
9.160
8.380
8.750
242,727
-0.74(-7.80%)
Mar 27, 2020
8.910
9.680
8.510
9.490
183,355
+0.51(+5.68%)
Mar 26, 2020
8.980
9.820
8.750
8.980
204,756
+0.52(+6.15%)
Mar 25, 2020
8.260
8.790
7.740
8.460
299,913
+0.70(+9.02%)
Mar 24, 2020
7.190
7.820
6.680
7.760
369,108
+1.10(+16.52%)
Mar 23, 2020
7.050
7.470
6.070
6.660
115,741
-0.25(-3.62%)
Mar 20, 2020
6.940
7.920
6.520
6.910
304,471
+0.18(+2.67%)
Mar 19, 2020
5.340
7.030
5.260
6.730
322,706
+0.85(+14.46%)
Mar 18, 2020
5.500
5.900
4.680
5.880
437,951
-0.13(-2.16%)
Mar 17, 2020
6.450
6.950
5.310
6.010
560,918
-0.49(-7.54%)
Mar 16, 2020
10.08
10.09
6.430
6.500
418,037
-4.70(-41.96%)
Mar 13, 2020
11.05
12.47
10.51
11.20
260,621
+0.61(+5.76%)
Mar 12, 2020
10.28
11.36
9.770
10.59
426,811
-2.16(-16.94%)
Mar 11, 2020
12.84
12.94
12.29
12.75
278,955
-0.07(-0.55%)
Mar 10, 2020
14.64
14.64
12.03
12.82
210,427
-0.23(-1.76%)
Mar 09, 2020
13.76
13.98
10.99
13.05
132,472
-1.41(-9.75%)
Mar 06, 2020
14.44
14.63
14.17
14.46
149,571
-0.25(-1.70%)
Mar 05, 2020
15.00
15.00
14.70
14.71
167,659
-0.32(-2.13%)
Mar 04, 2020
15.13
15.21
14.90
15.03
45,648
+0.09(+0.60%)
Mar 03, 2020
15.02
15.10
14.86
14.94
109,938
+0.15(+1.01%)
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
.