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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.48	2.47	2.47	2.5	2.46	20,400
October 15, 2025	2.47	2.46	2.46	2.5	2.45	44,376
October 14, 2025	2.47	2.5	2.5	2.51	2.46	44,265
October 10, 2025	2.52	2.46	2.46	2.54	2.46	63,016
October 09, 2025	2.55	2.52	2.52	2.55	2.52	25,314
October 08, 2025	2.57	2.51	2.51	2.57	2.51	65,994
October 07, 2025	2.52	2.53	2.53	2.55	2.52	29,672
October 06, 2025	2.51	2.53	2.53	2.57	2.51	73,500
October 03, 2025	2.56	2.55	2.55	2.57	2.53	15,818
October 02, 2025	2.55	2.53	2.53	2.56	2.5	32,095
October 01, 2025	2.52	2.52	2.52	2.57	2.52	37,403
September 30, 2025	2.65	2.54	2.54	2.65	2.54	66,400
September 29, 2025	2.63	2.63	2.63	2.7	2.63	59,233
September 26, 2025	2.72	2.65	2.65	2.73	2.65	63,320
September 25, 2025	2.7	2.69	2.69	2.73	2.69	89,415
September 24, 2025	2.75	2.72	2.72	2.75	2.71	55,312
September 23, 2025	2.77	2.74	2.74	2.81	2.73	30,339
September 22, 2025	2.71	2.77	2.77	2.8	2.71	37,800
September 19, 2025	2.76	2.72	2.72	2.81	2.72	63,590
September 18, 2025	2.79	2.74	2.74	2.82	2.74	52,440
September 17, 2025	2.79	2.76	2.76	2.85	2.75	26,827
September 16, 2025	2.81	2.8	2.8	2.86	2.79	28,600
September 15, 2025	2.75	2.79	2.79	2.85	2.71	78,500
September 12, 2025	2.87	2.75	2.75	2.87	2.74	150,932
September 11, 2025	2.96	2.87	2.87	3.1	2.7	426,200
September 10, 2025	3.22	3.22	3.22	3.24	3.13	140,780
September 09, 2025	3.16	3.25	3.25	3.25	3.02	212,300
September 08, 2025	2.95	3.18	3.18	3.19	2.92	556,429
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

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