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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.58	2.62	2.62	2.62	2.57	87,634
February 19, 2026	2.57	2.6	2.6	2.6	2.56	16,213
February 18, 2026	2.55	2.59	2.59	2.62	2.55	120,875
February 17, 2026	2.51	2.55	2.55	2.6	2.51	78,000
February 13, 2026	2.41	2.48	2.48	2.51	2.4	68,000
February 12, 2026	2.5	2.42	2.42	2.5	2.39	163,944
February 11, 2026	2.54	2.47	2.47	2.57	2.47	138,100
February 10, 2026	2.64	2.54	2.54	2.64	2.54	116,037
February 09, 2026	2.65	2.64	2.64	2.67	2.6	67,000
February 06, 2026	2.64	2.65	2.65	2.67	2.64	32,611
February 05, 2026	2.62	2.64	2.64	2.66	2.61	30,037
February 04, 2026	2.64	2.64	2.64	2.65	2.63	20,400
February 03, 2026	2.64	2.65	2.65	2.68	2.64	50,520
February 02, 2026	2.58	2.62	2.62	2.62	2.51	54,200
January 30, 2026	2.6	2.58	2.58	2.65	2.57	37,434
January 29, 2026	2.58	2.62	2.62	2.65	2.58	42,438
January 28, 2026	2.65	2.61	2.61	2.66	2.61	47,700
January 27, 2026	2.66	2.63	2.63	2.69	2.63	26,021
January 26, 2026	2.66	2.65	2.65	2.77	2.59	115,748
January 23, 2026	2.7	2.7	2.7	2.73	2.65	45,259
January 22, 2026	2.75	2.71	2.71	2.77	2.71	26,200
January 21, 2026	2.67	2.74	2.74	2.79	2.66	112,257
January 20, 2026	2.67	2.68	2.68	2.72	2.63	49,932
January 19, 2026	2.66	2.68	2.68	2.71	2.61	83,300
January 16, 2026	2.66	2.68	2.68	2.7	2.66	44,005
January 15, 2026	2.69	2.63	2.63	2.69	2.63	20,021
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

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