Transat A.T. Inc. TRZ
TSX · Canada · Consumer Services
CAD 2.00+0.05 (+2.56%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.00 | +2.56% | CAD 1.98 | CAD 2.00 | CAD 1.95 | 16.40K |
| 2026-09-30 | CAD 1.95 | -1.02% | CAD 1.97 | CAD 1.98 | CAD 1.93 | 13.00K |
| 2026-09-29 | CAD 1.97 | +0.51% | CAD 1.98 | CAD 2.00 | CAD 1.95 | 18.20K |
| 2026-09-28 | CAD 1.96 | -2.00% | CAD 1.95 | CAD 1.99 | CAD 1.95 | 9.40K |
| 2026-09-25 | CAD 2.00 | +1.01% | CAD 1.99 | CAD 2.00 | CAD 1.95 | 38.30K |
| 2026-09-24 | CAD 1.98 | +1.02% | CAD 1.95 | CAD 1.98 | CAD 1.95 | 9.50K |
| 2026-09-23 | CAD 1.96 | -2.00% | CAD 2.02 | CAD 2.02 | CAD 1.93 | 21.10K |
| 2026-09-22 | CAD 2.00 | 0.00% | CAD 1.98 | CAD 2.05 | CAD 1.98 | 76.60K |
| 2026-09-21 | CAD 2.00 | +3.09% | CAD 1.96 | CAD 2.00 | CAD 1.95 | 31.30K |
| 2026-09-18 | CAD 1.94 | +2.11% | CAD 1.95 | CAD 1.95 | CAD 1.90 | 19.30K |
| 2026-09-17 | CAD 1.90 | +0.53% | CAD 1.89 | CAD 1.93 | CAD 1.87 | 63.70K |
| 2026-09-16 | CAD 1.89 | +2.72% | CAD 1.86 | CAD 1.90 | CAD 1.85 | 33.20K |
| 2026-09-15 | CAD 1.84 | -1.08% | CAD 1.89 | CAD 1.89 | CAD 1.83 | 60.60K |
| 2026-09-14 | CAD 1.86 | -1.59% | CAD 1.89 | CAD 1.90 | CAD 1.80 | 170.80K |
| 2026-09-11 | CAD 1.89 | -5.97% | CAD 2.03 | CAD 2.06 | CAD 1.78 | 349.90K |
| 2026-09-10 | CAD 2.01 | -8.22% | CAD 2.17 | CAD 2.17 | CAD 2.00 | 238.60K |
| 2026-09-09 | CAD 2.19 | +0.46% | CAD 2.18 | CAD 2.19 | CAD 2.16 | 32.00K |
| 2026-09-08 | CAD 2.18 | -0.46% | CAD 2.18 | CAD 2.21 | CAD 2.15 | 45.30K |
| 2026-09-04 | CAD 2.19 | -1.35% | CAD 2.19 | CAD 2.24 | CAD 2.19 | 53.80K |
| 2026-09-03 | CAD 2.22 | +1.83% | CAD 2.17 | CAD 2.24 | CAD 2.17 | 31.60K |
| 2026-09-02 | CAD 2.18 | +0.46% | CAD 2.17 | CAD 2.19 | CAD 2.17 | 15.50K |
| 2026-09-01 | CAD 2.17 | 0.00% | CAD 2.16 | CAD 2.18 | CAD 2.16 | 7.30K |
| 2026-08-31 | CAD 2.17 | -0.91% | CAD 2.18 | CAD 2.19 | CAD 2.15 | 71.00K |
| 2026-08-28 | CAD 2.19 | +0.46% | CAD 2.18 | CAD 2.21 | CAD 2.18 | 57.30K |
| 2026-08-27 | CAD 2.18 | -4.39% | CAD 2.26 | CAD 2.26 | CAD 2.17 | 242.70K |
| 2026-08-26 | CAD 2.28 | -1.30% | CAD 2.29 | CAD 2.31 | CAD 2.27 | 31.10K |
| 2026-08-25 | CAD 2.31 | -0.43% | CAD 2.31 | CAD 2.32 | CAD 2.29 | 43.80K |
| 2026-08-24 | CAD 2.32 | -2.11% | CAD 2.33 | CAD 2.35 | CAD 2.30 | 44.60K |
| 2026-08-21 | CAD 2.37 | 0.00% | CAD 2.37 | CAD 2.38 | CAD 2.33 | 44.70K |
| 2026-08-20 | CAD 2.37 | +0.85% | CAD 2.32 | CAD 2.37 | CAD 2.31 | 18.50K |
| 2026-08-19 | CAD 2.35 | 0.00% | CAD 2.35 | CAD 2.40 | CAD 2.33 | 26.30K |
| 2026-08-18 | CAD 2.35 | -1.67% | CAD 2.37 | CAD 2.39 | CAD 2.35 | 20.40K |
| 2026-08-17 | CAD 2.39 | -0.42% | CAD 2.40 | CAD 2.42 | CAD 2.36 | 19.90K |
| 2026-08-14 | CAD 2.40 | -4.38% | CAD 2.46 | CAD 2.48 | CAD 2.35 | 45.10K |
| 2026-08-13 | CAD 2.51 | +2.45% | CAD 2.43 | CAD 2.58 | CAD 2.43 | 76.10K |
| 2026-08-12 | CAD 2.45 | +3.38% | CAD 2.40 | CAD 2.47 | CAD 2.37 | 67.20K |
| 2026-08-11 | CAD 2.37 | +0.42% | CAD 2.35 | CAD 2.40 | CAD 2.35 | 21.70K |
| 2026-08-10 | CAD 2.36 | -2.07% | CAD 2.38 | CAD 2.39 | CAD 2.35 | 29.20K |
| 2026-08-07 | CAD 2.41 | +1.69% | CAD 2.37 | CAD 2.44 | CAD 2.35 | 87.80K |
| 2026-08-06 | CAD 2.37 | +0.85% | CAD 2.34 | CAD 2.38 | CAD 2.28 | 70.70K |
| 2026-08-05 | CAD 2.35 | +2.62% | CAD 2.30 | CAD 2.35 | CAD 2.30 | 97.80K |
| 2026-08-04 | CAD 2.29 | +1.33% | CAD 2.26 | CAD 2.31 | CAD 2.26 | 53.30K |
| 2026-07-31 | CAD 2.26 | -2.16% | CAD 2.31 | CAD 2.31 | CAD 2.25 | 57.10K |
| 2026-07-30 | CAD 2.31 | +2.67% | CAD 2.25 | CAD 2.32 | CAD 2.25 | 41.50K |
| 2026-07-29 | CAD 2.25 | -1.32% | CAD 2.26 | CAD 2.29 | CAD 2.25 | 37.20K |
| 2026-07-28 | CAD 2.28 | +0.44% | CAD 2.26 | CAD 2.30 | CAD 2.25 | 18.10K |
| 2026-07-27 | CAD 2.27 | -0.87% | CAD 2.31 | CAD 2.31 | CAD 2.25 | 35.40K |
| 2026-07-24 | CAD 2.29 | +1.33% | CAD 2.25 | CAD 2.30 | CAD 2.25 | 16.70K |
| 2026-07-23 | CAD 2.26 | 0.00% | CAD 2.28 | CAD 2.28 | CAD 2.24 | 43.80K |
| 2026-07-22 | CAD 2.26 | 0.00% | CAD 2.27 | CAD 2.29 | CAD 2.25 | 100.90K |
| 2026-07-21 | CAD 2.26 | 0.00% | CAD 2.29 | CAD 2.31 | CAD 2.26 | 28.10K |
| 2026-07-20 | CAD 2.26 | -1.31% | CAD 2.27 | CAD 2.29 | CAD 2.25 | 35.70K |
| 2026-07-17 | CAD 2.29 | -0.87% | CAD 2.31 | CAD 2.32 | CAD 2.27 | 68.70K |
| 2026-07-16 | CAD 2.31 | -0.86% | CAD 2.34 | CAD 2.34 | CAD 2.31 | 48.70K |
| 2026-07-15 | CAD 2.33 | -0.85% | CAD 2.33 | CAD 2.40 | CAD 2.33 | 52.50K |
| 2026-07-14 | CAD 2.35 | +0.86% | CAD 2.33 | CAD 2.35 | CAD 2.32 | 16.10K |
| 2026-07-13 | CAD 2.33 | -2.51% | CAD 2.34 | CAD 2.36 | CAD 2.33 | 42.40K |
| 2026-07-10 | CAD 2.39 | +2.14% | CAD 2.34 | CAD 2.40 | CAD 2.34 | 30.20K |
| 2026-07-09 | CAD 2.34 | 0.00% | CAD 2.34 | CAD 2.36 | CAD 2.33 | 18.40K |
| 2026-07-08 | CAD 2.34 | -0.43% | CAD 2.35 | CAD 2.36 | CAD 2.33 | 8.10K |
| 2026-07-07 | CAD 2.35 | -0.42% | CAD 2.38 | CAD 2.38 | CAD 2.34 | 22.10K |
| 2026-07-06 | CAD 2.36 | -0.42% | CAD 2.36 | CAD 2.38 | CAD 2.34 | 40.50K |
| 2026-07-03 | CAD 2.37 | +1.72% | CAD 2.33 | CAD 2.41 | CAD 2.33 | 45.50K |
| 2026-07-02 | CAD 2.33 | -0.85% | CAD 2.32 | CAD 2.36 | CAD 2.32 | 75.10K |
| 2026-06-30 | CAD 2.35 | -0.84% | CAD 2.36 | CAD 2.40 | CAD 2.34 | 38.80K |
| 2026-06-29 | CAD 2.37 | -0.84% | CAD 2.39 | CAD 2.39 | CAD 2.36 | 15.10K |
| 2026-06-26 | CAD 2.39 | 0.00% | CAD 2.38 | CAD 2.41 | CAD 2.38 | 35.70K |
| 2026-06-25 | CAD 2.39 | -0.83% | CAD 2.40 | CAD 2.41 | CAD 2.38 | 35.00K |
| 2026-06-24 | CAD 2.41 | -0.41% | CAD 2.45 | CAD 2.45 | CAD 2.40 | 12.60K |
| 2026-06-23 | CAD 2.42 | -0.41% | CAD 2.46 | CAD 2.46 | CAD 2.41 | 29.10K |
| 2026-06-22 | CAD 2.43 | +0.41% | CAD 2.42 | CAD 2.46 | CAD 2.41 | 184.10K |
| 2026-06-19 | CAD 2.42 | -1.22% | CAD 2.45 | CAD 2.48 | CAD 2.42 | 26.80K |
| 2026-06-18 | CAD 2.45 | 0.00% | CAD 2.43 | CAD 2.48 | CAD 2.43 | 48.20K |
| 2026-06-17 | CAD 2.45 | -0.81% | CAD 2.46 | CAD 2.50 | CAD 2.45 | 78.30K |
| 2026-06-16 | CAD 2.47 | +1.65% | CAD 2.43 | CAD 2.49 | CAD 2.42 | 50.90K |
| 2026-06-15 | CAD 2.43 | +1.67% | CAD 2.44 | CAD 2.50 | CAD 2.41 | 228.70K |
| 2026-06-12 | CAD 2.39 | -0.83% | CAD 2.39 | CAD 2.42 | CAD 2.37 | 34.30K |
| 2026-06-11 | CAD 2.41 | +0.42% | CAD 2.40 | CAD 2.44 | CAD 2.32 | 98.90K |
| 2026-06-10 | CAD 2.40 | -0.83% | CAD 2.45 | CAD 2.45 | CAD 2.40 | 94.50K |
| 2026-06-09 | CAD 2.42 | 0.00% | CAD 2.43 | CAD 2.54 | CAD 2.41 | 100.20K |
| 2026-06-08 | CAD 2.42 | -2.02% | CAD 2.46 | CAD 2.48 | CAD 2.40 | 66.20K |
| 2026-06-05 | CAD 2.47 | -1.59% | CAD 2.55 | CAD 2.55 | CAD 2.46 | 94.40K |
| 2026-06-04 | CAD 2.51 | -1.95% | CAD 2.55 | CAD 2.57 | CAD 2.50 | 148.10K |
| 2026-06-03 | CAD 2.56 | -1.92% | CAD 2.60 | CAD 2.61 | CAD 2.55 | 37.30K |
| 2026-06-02 | CAD 2.61 | +1.16% | CAD 2.62 | CAD 2.64 | CAD 2.60 | 45.70K |
| 2026-06-01 | CAD 2.58 | -1.53% | CAD 2.62 | CAD 2.62 | CAD 2.57 | 63.20K |
| 2026-05-29 | CAD 2.62 | -0.38% | CAD 2.62 | CAD 2.65 | CAD 2.61 | 32.90K |
| 2026-05-28 | CAD 2.63 | -0.38% | CAD 2.67 | CAD 2.67 | CAD 2.61 | 74.90K |
| 2026-05-27 | CAD 2.64 | -2.94% | CAD 2.67 | CAD 2.72 | CAD 2.62 | 142.20K |
| 2026-05-26 | CAD 2.72 | +1.12% | CAD 2.67 | CAD 2.75 | CAD 2.67 | 77.90K |