Transat A.T. Inc. - TRZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.83	2.88	2.88	2.93	2.8	138,900
September 04, 2025	2.79	2.84	2.84	2.85	2.75	109,723
September 03, 2025	2.71	2.8	2.8	2.8	2.7	89,783
September 02, 2025	2.68	2.74	2.74	2.75	2.62	89,200
August 29, 2025	2.69	2.71	2.71	2.71	2.65	33,600
August 28, 2025	2.69	2.7	2.7	2.7	2.67	15,700
August 27, 2025	2.67	2.7	2.7	2.7	2.66	14,715
August 26, 2025	2.68	2.7	2.7	2.7	2.66	37,300
August 25, 2025	2.69	2.69	2.69	2.72	2.67	42,300
August 22, 2025	2.71	2.68	2.68	2.74	2.67	29,407
August 21, 2025	2.66	2.73	2.73	2.76	2.65	42,582
August 20, 2025	2.71	2.66	2.66	2.71	2.64	75,308
August 19, 2025	2.89	2.76	2.76	2.89	2.72	109,813
August 18, 2025	2.85	2.87	2.87	2.88	2.82	114,306
August 15, 2025	2.76	2.84	2.84	2.87	2.74	126,930
August 14, 2025	2.72	2.74	2.74	2.75	2.7	22,262
August 13, 2025	2.69	2.72	2.72	2.77	2.69	104,512
August 12, 2025	2.5	2.67	2.67	2.67	2.5	68,400
August 11, 2025	2.52	2.51	2.51	2.56	2.5	53,800
August 08, 2025	2.58	2.56	2.56	2.58	2.52	18,021
August 07, 2025	2.64	2.54	2.54	2.64	2.52	17,500
August 06, 2025	2.63	2.61	2.61	2.65	2.58	19,400
August 05, 2025	2.45	2.6	2.6	2.61	2.45	33,611
August 01, 2025	2.51	2.45	2.45	2.55	2.34	167,329
July 31, 2025	2.55	2.5	2.5	2.55	2.5	75,699
July 30, 2025	2.54	2.54	2.54	2.59	2.54	49,100
July 29, 2025	2.57	2.53	2.53	2.61	2.52	106,467
July 28, 2025	2.62	2.59	2.59	2.63	2.58	35,740
July 25, 2025	2.6	2.61	2.61	2.62	2.57	48,437
July 24, 2025	2.67	2.65	2.65	2.67	2.63	9,403
July 23, 2025	2.61	2.66	2.66	2.67	2.61	35,258
July 22, 2025	2.6	2.61	2.61	2.64	2.6	27,200
July 21, 2025	2.59	2.61	2.61	2.68	2.59	30,500
July 18, 2025	2.66	2.6	2.6	2.67	2.56	84,627
July 17, 2025	2.69	2.67	2.67	2.71	2.67	28,174
July 16, 2025	2.78	2.7	2.7	2.78	2.64	82,366
July 15, 2025	2.75	2.76	2.76	2.77	2.73	43,774
July 14, 2025	2.77	2.75	2.75	2.84	2.73	85,900
July 11, 2025	2.84	2.82	2.82	2.88	2.82	44,804
July 10, 2025	2.85	2.88	2.88	2.91	2.83	53,760
July 09, 2025	2.75	2.88	2.88	2.93	2.75	252,587
July 08, 2025	2.68	2.76	2.76	2.79	2.68	99,402
July 07, 2025	2.82	2.67	2.67	2.84	2.58	135,500
July 04, 2025	2.81	2.83	2.83	2.83	2.8	43,890
July 03, 2025	2.8	2.79	2.79	2.84	2.76	172,800
July 02, 2025	2.76	2.82	2.82	2.85	2.72	108,500
June 30, 2025	2.83	2.77	2.77	2.83	2.76	102,800
June 27, 2025	2.9	2.83	2.83	2.93	2.76	109,700
June 26, 2025	2.78	2.9	2.9	2.91	2.75	160,646
June 25, 2025	2.75	2.77	2.77	2.8	2.74	83,885
June 24, 2025	2.63	2.78	2.78	2.8	2.63	180,100
June 23, 2025	2.62	2.64	2.64	2.66	2.61	80,600
June 20, 2025	2.56	2.61	2.61	2.7	2.55	84,892
June 19, 2025	2.5	2.56	2.56	2.61	2.5	30,215
June 18, 2025	2.55	2.52	2.52	2.56	2.5	68,926
June 17, 2025	2.61	2.56	2.56	2.62	2.54	180,421
June 16, 2025	2.45	2.59	2.59	2.63	2.45	390,800
June 13, 2025	2.5	2.4	2.4	2.53	2.22	294,424
June 12, 2025	3	2.48	2.48	3	2.35	536,231
June 11, 2025	2.8	2.8	2.8	2.98	2.59	751,131

Transat A.T. Inc. (TRZ.TO) TSX