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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.78	2.68	2.68	2.78	2.66	77,568
January 13, 2026	2.75	2.79	2.79	2.79	2.75	10,410
January 12, 2026	2.8	2.77	2.77	2.8	2.75	27,900
January 09, 2026	2.8	2.8	2.8	2.82	2.75	57,131
January 08, 2026	2.82	2.76	2.76	2.82	2.72	42,826
January 07, 2026	2.71	2.82	2.82	2.86	2.71	135,249
January 06, 2026	2.7	2.74	2.74	2.74	2.68	74,200
January 05, 2026	2.69	2.72	2.72	2.73	2.63	60,825
January 02, 2026	2.57	2.66	2.66	2.67	2.57	87,056
December 31, 2025	2.53	2.53	2.53	2.55	2.51	38,440
December 30, 2025	2.57	2.54	2.54	2.58	2.53	35,100
December 29, 2025	2.59	2.56	2.56	2.63	2.56	54,400
December 23, 2025	2.67	2.65	2.65	2.77	2.6	123,900
December 22, 2025	2.6	2.65	2.65	2.68	2.6	71,429
December 19, 2025	2.58	2.63	2.63	2.63	2.55	85,000
December 18, 2025	2.53	2.52	2.52	2.66	2.42	233,946
December 17, 2025	2.53	2.56	2.56	2.68	2.53	115,200
December 16, 2025	2.65	2.51	2.51	2.65	2.51	69,546
December 15, 2025	2.62	2.64	2.64	2.65	2.62	57,100
December 12, 2025	2.6	2.65	2.65	2.67	2.6	91,616
December 11, 2025	2.69	2.61	2.61	2.69	2.57	103,130
December 10, 2025	2.65	2.64	2.64	2.74	2.58	260,046
December 09, 2025	2.5	2.52	2.52	2.6	2.47	198,136
December 08, 2025	2.44	2.49	2.49	2.51	2.44	114,737
December 05, 2025	2.57	2.54	2.54	2.58	2.5	92,000
December 04, 2025	2.57	2.53	2.53	2.57	2.47	112,032
December 03, 2025	2.67	2.45	2.45	2.75	2.4	353,385
December 02, 2025	2.65	2.8	2.8	2.84	2.46	530,026
December 01, 2025	2.18	2.61	2.61	2.7	2.15	466,600
November 28, 2025	2.19	2.2	2.2	2.21	2.13	98,723
November 27, 2025	2.15	2.19	2.19	2.19	2.12	34,900
November 26, 2025	2.11	2.13	2.13	2.15	2.11	36,600
November 25, 2025	2.14	2.12	2.12	2.16	2.11	84,628
November 24, 2025	2.15	2.11	2.11	2.22	2.11	43,300
November 21, 2025	2.12	2.15	2.15	2.16	2.11	38,309
November 20, 2025	2.17	2.12	2.12	2.17	2.11	34,200
November 19, 2025	2.12	2.16	2.16	2.21	2.12	38,824
November 18, 2025	2.11	2.11	2.11	2.14	2.11	36,600
November 17, 2025	2.22	2.13	2.13	2.22	2.13	45,400
November 14, 2025	2.23	2.22	2.22	2.23	2.18	24,201
November 13, 2025	2.27	2.23	2.23	2.27	2.21	45,800
November 12, 2025	2.23	2.26	2.26	2.28	2.23	7,747
November 11, 2025	2.27	2.25	2.25	2.27	2.22	36,014
November 10, 2025	2.26	2.26	2.26	2.3	2.23	47,503
November 07, 2025	2.19	2.22	2.22	2.22	2.17	26,821
November 06, 2025	2.22	2.18	2.18	2.24	2.13	72,222
November 05, 2025	2.2	2.2	2.2	2.23	2.17	25,924
November 04, 2025	2.21	2.17	2.17	2.34	2.16	58,300
November 03, 2025	2.14	2.22	2.22	2.26	2.12	77,900
October 31, 2025	2.14	2.11	2.11	2.14	2.11	15,100
October 30, 2025	2.11	2.14	2.14	2.16	2.11	16,200
October 29, 2025	2.12	2.11	2.11	2.15	2.11	38,332
October 28, 2025	2.19	2.13	2.13	2.19	2.13	46,300
October 27, 2025	2.22	2.16	2.16	2.23	2.15	68,500
October 24, 2025	2.3	2.22	2.22	2.3	2.21	53,216
October 23, 2025	2.25	2.28	2.28	2.32	2.25	42,847
October 22, 2025	2.33	2.26	2.26	2.35	2.26	69,200
October 21, 2025	2.39	2.33	2.33	2.39	2.29	66,012
October 20, 2025	2.41	2.35	2.35	2.41	2.34	64,600
October 17, 2025	2.45	2.41	2.41	2.46	2.41	30,100

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