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 (%)
Sep 30, 2020
3.920
3.980
3.820
3.890
112,439
-0.04(-1.02%)
Sep 29, 2020
4.060
4.060
3.850
3.930
65,769
-0.09(-2.24%)
Sep 28, 2020
4.080
4.140
4.000
4.020
63,132
+0.03(+0.75%)
Sep 25, 2020
4.260
4.260
3.890
3.990
112,494
-0.14(-3.39%)
Sep 24, 2020
3.960
4.330
3.810
4.130
142,756
+0.21(+5.36%)
Sep 23, 2020
3.990
4.070
3.830
3.920
148,495
-0.04(-1.01%)
Sep 22, 2020
4.150
4.150
3.800
3.960
365,223
-0.19(-4.58%)
Sep 21, 2020
4.400
4.400
4.110
4.150
100,602
-0.25(-5.68%)
Sep 18, 2020
4.280
4.540
4.280
4.400
285,084
-0.03(-0.68%)
Sep 17, 2020
4.520
4.520
4.400
4.430
109,114
-0.13(-2.85%)
Sep 16, 2020
4.580
4.610
4.530
4.560
84,753
-0.05(-1.08%)
Sep 15, 2020
4.740
4.740
4.520
4.610
135,925
-0.09(-1.91%)
Sep 14, 2020
4.800
4.800
4.700
4.700
74,271
-0.10(-2.08%)
Sep 11, 2020
5.000
5.000
4.650
4.800
246,028
-0.16(-3.23%)
Sep 10, 2020
5.090
5.130
4.950
4.960
131,941
-0.09(-1.78%)
Sep 09, 2020
5.120
5.140
5.050
5.050
57,923
-0.06(-1.17%)
Sep 08, 2020
5.160
5.160
5.100
5.110
41,697
-0.02(-0.39%)
Sep 04, 2020
5.130
5.130
5.130
0
-0.01(-0.19%)
Sep 03, 2020
5.200
5.220
5.110
5.140
91,140
-0.07(-1.34%)
Sep 02, 2020
5.190
5.250
5.150
5.210
52,484
+0.00(+0.00%)
Sep 01, 2020
5.270
5.270
5.170
5.210
50,608
-0.02(-0.38%)
Aug 31, 2020
5.290
5.330
5.220
5.230
91,913
-0.06(-1.13%)
Aug 28, 2020
5.230
5.320
5.220
5.290
70,476
+0.01(+0.19%)
Aug 27, 2020
5.230
5.340
5.180
5.280
101,746
+0.06(+1.15%)
Aug 26, 2020
5.240
5.290
5.170
5.220
58,395
+0.03(+0.58%)
Aug 25, 2020
5.340
5.340
5.180
5.190
40,476
-0.08(-1.52%)
Aug 24, 2020
5.240
5.320
5.200
5.270
77,609
+0.11(+2.13%)
Aug 21, 2020
5.200
5.200
5.150
5.160
14,202
-0.02(-0.39%)
Aug 20, 2020
5.180
5.270
5.160
5.180
30,095
+0.00(+0.00%)
Aug 19, 2020
5.170
5.250
5.160
5.180
64,366
+0.00(+0.00%)
Aug 18, 2020
5.200
5.290
5.180
5.180
60,689
+0.00(+0.00%)
Aug 17, 2020
5.460
5.460
5.160
5.180
172,001
-0.20(-3.72%)
Aug 14, 2020
5.260
5.380
5.190
5.380
61,321
+0.13(+2.48%)
Aug 13, 2020
5.310
5.340
5.250
5.250
91,498
-0.05(-0.94%)
Aug 12, 2020
5.220
5.340
5.190
5.300
126,136
+0.10(+1.92%)
Aug 11, 2020
5.250
5.250
5.160
5.200
116,136
+0.05(+0.97%)
Aug 10, 2020
5.130
5.250
5.130
5.150
73,196
+0.02(+0.39%)
Aug 07, 2020
5.140
5.160
5.080
5.130
87,064
+0.00(+0.00%)
Aug 06, 2020
5.200
5.200
5.070
5.130
46,774
-0.03(-0.58%)
Aug 05, 2020
5.240
5.240
5.070
5.160
90,150
-0.10(-1.90%)
Aug 04, 2020
5.370
5.370
5.200
5.260
125,958
-0.09(-1.68%)
Jul 31, 2020
5.350
5.350
5.350
0
-0.02(-0.37%)
Jul 30, 2020
5.410
5.450
5.250
5.370
52,188
-0.03(-0.56%)
Jul 29, 2020
5.480
5.480
5.360
5.400
32,576
-0.08(-1.46%)
Jul 28, 2020
5.450
5.590
5.320
5.480
103,381
+0.14(+2.62%)
Jul 27, 2020
5.500
5.590
5.300
5.340
107,871
-0.19(-3.44%)
Jul 24, 2020
5.160
5.650
5.150
5.530
225,206
+0.35(+6.76%)
Jul 23, 2020
5.200
5.240
5.100
5.180
68,809
+0.02(+0.39%)
Jul 22, 2020
5.250
5.250
5.090
5.160
76,866
-0.07(-1.34%)
Jul 21, 2020
5.220
5.290
5.160
5.230
64,330
+0.09(+1.75%)
Jul 20, 2020
5.360
5.360
5.060
5.140
115,306
-0.16(-3.02%)
Jul 17, 2020
5.370
5.380
5.200
5.300
38,164
-0.05(-0.93%)
Jul 16, 2020
5.340
5.450
5.150
5.350
66,780
+0.10(+1.90%)
Jul 15, 2020
5.100
5.300
5.100
5.250
139,819
+0.17(+3.35%)
Jul 14, 2020
5.300
5.300
5.000
5.080
237,654
-0.24(-4.51%)
Jul 13, 2020
5.550
5.550
5.260
5.320
116,409
-0.23(-4.14%)
Jul 10, 2020
5.450
5.640
5.430
5.550
73,732
+0.12(+2.21%)
Jul 09, 2020
5.630
5.670
5.400
5.430
141,402
-0.08(-1.45%)
Jul 08, 2020
5.570
5.710
5.510
5.510
56,873
-0.05(-0.90%)
Jul 07, 2020
5.710
5.760
5.510
5.560
87,707
-0.09(-1.59%)
Jul 06, 2020
5.650
5.850
5.610
5.650
125,685
+0.10(+1.80%)
Jul 03, 2020
5.670
5.710
5.520
5.550
91,520
-0.05(-0.89%)
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
.