Skip to main content
Transat A.T. Inc. (TSX:TRZ)
Canada flag Canada · Delayed Price · Currency is CAD
2.470
-0.040 (-1.59%)
At close: Mar 6, 2026

Transat A.T. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.512.512.472.472.47-1.59%121,027
Mar 5, 20262.582.602.512.512.51-2.71%84,411
Mar 4, 20262.592.592.552.582.58-57,559
Mar 3, 20262.622.622.452.582.58-2.64%245,731
Mar 2, 20262.692.692.622.652.65-0.75%82,342
Feb 27, 20262.672.692.652.672.67-29,827
Feb 26, 20262.602.682.582.672.672.69%159,238
Feb 25, 20262.582.602.562.602.601.56%40,782
Feb 24, 20262.552.592.542.562.560.79%23,571
Feb 23, 20262.572.592.452.542.54-3.05%97,250
Feb 20, 20262.582.622.572.622.620.77%87,634
Feb 19, 20262.572.602.562.602.600.39%16,213
Feb 18, 20262.552.622.552.592.591.57%120,875
Feb 17, 20262.512.602.512.552.552.82%77,995
Feb 13, 20262.412.512.402.482.482.48%67,964
Feb 12, 20262.502.502.392.422.42-2.02%163,944
Feb 11, 20262.542.572.472.472.47-2.76%138,091
Feb 10, 20262.642.642.542.542.54-3.79%116,037
Feb 9, 20262.652.672.602.642.64-0.38%66,983
Feb 6, 20262.642.672.642.652.650.38%32,611
Feb 5, 20262.622.662.612.642.64-30,037
Feb 4, 20262.642.652.632.642.64-0.38%20,368
Feb 3, 20262.642.682.642.652.651.15%50,520
Feb 2, 20262.582.622.512.622.621.55%54,168
Jan 30, 20262.602.652.572.582.58-1.53%37,434
Jan 29, 20262.582.652.582.622.620.38%42,438
Jan 28, 20262.652.662.612.612.61-0.76%47,651
Jan 27, 20262.662.692.632.632.63-0.75%26,021
Jan 26, 20262.662.772.592.652.65-1.85%115,748
Jan 23, 20262.702.732.652.702.70-0.37%45,259
Jan 22, 20262.752.772.712.712.71-1.09%26,161
Jan 21, 20262.672.802.662.742.742.24%112,317
Jan 20, 20262.672.722.632.682.68-49,932
Jan 19, 20262.662.712.612.682.68-83,270
Jan 16, 20262.662.702.662.682.681.90%44,005
Jan 15, 20262.692.692.632.632.63-1.87%20,021
Jan 14, 20262.782.782.662.682.68-3.94%77,568
Jan 13, 20262.752.792.752.792.790.72%10,410
Jan 12, 20262.802.802.752.772.77-1.07%27,887
Jan 9, 20262.802.822.752.802.801.45%57,131
Jan 8, 20262.822.822.722.762.76-2.13%42,826
Jan 7, 20262.712.862.712.822.822.92%135,249
Jan 6, 20262.702.742.682.742.740.74%74,153
Jan 5, 20262.692.732.632.722.722.26%60,825
Jan 2, 20262.572.672.572.662.665.14%87,056
Dec 31, 20252.532.552.512.532.53-0.39%38,440
Dec 30, 20252.572.582.532.542.54-0.78%35,076
Dec 29, 20252.592.632.562.562.56-2.66%54,393
Dec 24, 20252.602.662.602.632.63-0.75%25,054
Dec 23, 20252.672.772.602.652.65-123,883
Dec 22, 20252.602.682.602.652.650.76%71,429
Dec 19, 20252.582.632.552.632.634.37%84,974
Dec 18, 20252.532.662.422.522.52-1.56%233,946
Dec 17, 20252.532.682.532.562.561.99%115,181
Dec 16, 20252.652.652.512.512.51-4.92%69,546
Dec 15, 20252.622.652.622.642.64-0.38%57,071
Dec 12, 20252.602.672.602.652.651.53%91,616
Dec 11, 20252.692.692.572.612.61-1.14%103,130
Dec 10, 20252.652.742.582.642.644.76%261,192
Dec 9, 20252.502.602.472.522.521.20%198,136
Dec 8, 20252.442.512.442.492.49-1.97%114,737
Dec 5, 20252.572.582.502.542.540.40%91,974
Dec 4, 20252.572.572.472.532.533.27%112,032
Dec 3, 20252.672.752.402.452.45-12.50%353,437
Dec 2, 20252.652.842.462.802.807.28%530,026
Dec 1, 20252.182.702.152.612.6118.64%466,568
Nov 28, 20252.192.212.132.202.200.46%98,723
Nov 27, 20252.152.192.122.192.192.82%34,878
Nov 26, 20252.112.152.112.132.130.47%36,577
Nov 25, 20252.142.162.112.122.120.47%84,628
Nov 24, 20252.152.222.112.112.11-1.86%43,267
Nov 21, 20252.122.162.112.152.151.42%38,309
Nov 20, 20252.172.172.112.122.12-1.85%34,192
Nov 19, 20252.122.212.122.162.162.37%38,824
Nov 18, 20252.112.142.112.112.11-0.94%36,567
Nov 17, 20252.222.222.132.132.13-4.05%45,388
Nov 14, 20252.232.232.182.222.22-0.45%24,201
Nov 13, 20252.272.272.212.232.23-1.33%45,773
Nov 12, 20252.232.282.232.262.260.44%7,747
Nov 11, 20252.272.272.222.252.25-0.44%36,014
Nov 10, 20252.262.302.232.262.261.80%47,503
Nov 7, 20252.192.222.172.222.221.83%26,821
Nov 6, 20252.222.242.132.182.18-0.91%72,222
Nov 5, 20252.202.232.172.202.201.38%25,924
Nov 4, 20252.212.342.162.172.17-2.25%58,251
Nov 3, 20252.142.262.122.222.225.21%77,876
Oct 31, 20252.142.142.112.112.11-1.40%15,070
Oct 30, 20252.112.162.112.142.141.42%16,155
Oct 29, 20252.122.152.112.112.11-0.94%38,332
Oct 28, 20252.192.192.132.132.13-1.39%46,285
Oct 27, 20252.222.232.152.162.16-2.70%68,476
Oct 24, 20252.302.302.212.222.22-2.63%53,216
Oct 23, 20252.252.322.252.282.280.88%42,847
Oct 22, 20252.332.352.262.262.26-3.00%69,154
Oct 21, 20252.392.392.292.332.33-0.85%66,012
Oct 20, 20252.412.412.342.352.35-2.49%64,566
Oct 17, 20252.452.462.412.412.41-2.43%30,057
Oct 16, 20252.482.502.462.472.470.41%20,376
Oct 15, 20252.472.502.452.462.46-1.60%44,376
Oct 14, 20252.472.512.462.502.501.63%44,265