Transat A.T. Inc. TRZ.TO
1.86 CAD -0.03 (-1.59%)
As ofNov 13, 2026, 4:00 PM EST
1.86 Day range 1.90
1.80 52-week range 2.96
- YTD
- -26.48%
- 1 year
- -16.59%
TRZ.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.86 | 1.90 | 1.86 | 1.86 | -0.03 | -1.59% | 7,732 |
| Nov 12, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 0.00 | 0.00% | 25,200 |
| Nov 11, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | -0.02 | -1.05% | 3,400 |
| Nov 10, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | -0.01 | -0.52% | 18,000 |
| Nov 9, 2026 | 1.93 | 1.93 | 1.89 | 1.92 | -0.01 | -0.52% | 12,500 |
| Nov 6, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | +0.03 | +1.58% | 8,500 |
| Nov 5, 2026 | 1.90 | 1.91 | 1.86 | 1.90 | +0.01 | +0.53% | 18,800 |
| Nov 4, 2026 | 1.83 | 1.92 | 1.83 | 1.89 | +0.09 | +5.00% | 59,200 |
| Nov 3, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | -0.01 | -0.55% | 42,200 |
| Nov 2, 2026 | 1.79 | 1.87 | 1.79 | 1.81 | -0.01 | -0.55% | 31,500 |
| Oct 30, 2026 | 1.83 | 1.84 | 1.78 | 1.82 | -0.07 | -3.70% | 88,100 |
| Oct 29, 2026 | 1.88 | 1.89 | 1.85 | 1.89 | +0.02 | +1.07% | 14,700 |
| Oct 28, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | -0.01 | -0.53% | 55,500 |
| Oct 27, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | +0.01 | +0.53% | 9,500 |
| Oct 26, 2026 | 1.86 | 1.90 | 1.84 | 1.87 | -0.01 | -0.53% | 60,200 |
| Oct 23, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | -0.02 | -1.05% | 28,900 |
| Oct 22, 2026 | 1.89 | 1.93 | 1.88 | 1.90 | +0.01 | +0.53% | 30,400 |
| Oct 21, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 0.00 | 0.00% | 46,700 |
| Oct 20, 2026 | 1.89 | 1.92 | 1.88 | 1.89 | -0.04 | -2.07% | 49,300 |
| Oct 19, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | +0.01 | +0.52% | 32,100 |
| Oct 16, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 0.00 | 0.00% | 29,500 |
| Oct 15, 2026 | 1.94 | 1.94 | 1.88 | 1.92 | -0.02 | -1.03% | 45,000 |
| Oct 14, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 0.00 | 0.00% | 24,000 |
| Oct 13, 2026 | 1.98 | 1.98 | 1.92 | 1.94 | -0.04 | -2.02% | 20,400 |
| Oct 9, 2026 | 1.96 | 1.99 | 1.91 | 1.98 | -0.01 | -0.50% | 38,700 |
| Oct 8, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | -0.01 | -0.50% | 11,800 |
| Oct 7, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | +0.03 | +1.52% | 7,300 |
| Oct 6, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | -0.03 | -1.50% | 4,000 |
| Oct 5, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | +0.04 | +2.04% | 15,500 |
| Oct 2, 2026 | 2.00 | 2.00 | 1.92 | 1.96 | -0.04 | -2.00% | 33,300 |
| Oct 1, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | +0.05 | +2.56% | 16,400 |
| Sep 30, 2026 | 1.97 | 1.98 | 1.93 | 1.95 | -0.02 | -1.02% | 13,000 |
| Sep 29, 2026 | 1.98 | 2.00 | 1.95 | 1.97 | +0.01 | +0.51% | 18,200 |
| Sep 28, 2026 | 1.95 | 1.99 | 1.95 | 1.96 | -0.04 | -2.00% | 9,400 |
| Sep 25, 2026 | 1.99 | 2.00 | 1.95 | 2.00 | +0.02 | +1.01% | 38,300 |
| Sep 24, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | +0.02 | +1.02% | 9,500 |
| Sep 23, 2026 | 2.02 | 2.02 | 1.93 | 1.96 | -0.04 | -2.00% | 21,100 |
| Sep 22, 2026 | 1.98 | 2.05 | 1.98 | 2.00 | 0.00 | 0.00% | 76,600 |
| Sep 21, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | +0.06 | +3.09% | 31,300 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | +0.04 | +2.11% | 19,300 |
| Sep 17, 2026 | 1.89 | 1.93 | 1.87 | 1.90 | +0.01 | +0.53% | 63,700 |
| Sep 16, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | +0.05 | +2.72% | 33,200 |
| Sep 15, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | -0.02 | -1.08% | 60,600 |
| Sep 14, 2026 | 1.89 | 1.90 | 1.80 | 1.86 | -0.03 | -1.59% | 170,800 |
| Sep 11, 2026 | 2.03 | 2.06 | 1.78 | 1.89 | -0.12 | -5.97% | 349,900 |
| Sep 10, 2026 | 2.17 | 2.17 | 2.00 | 2.01 | -0.18 | -8.22% | 238,600 |
| Sep 9, 2026 | 2.18 | 2.19 | 2.16 | 2.19 | +0.01 | +0.46% | 32,000 |
| Sep 8, 2026 | 2.18 | 2.21 | 2.15 | 2.18 | -0.01 | -0.46% | 45,300 |
| Sep 4, 2026 | 2.19 | 2.24 | 2.19 | 2.19 | -0.03 | -1.35% | 53,800 |
| Sep 3, 2026 | 2.17 | 2.24 | 2.17 | 2.22 | +0.04 | +1.83% | 31,600 |
| Sep 2, 2026 | 2.17 | 2.19 | 2.17 | 2.18 | +0.01 | +0.46% | 15,500 |
| Sep 1, 2026 | 2.16 | 2.18 | 2.16 | 2.17 | 0.00 | 0.00% | 7,300 |
| Aug 31, 2026 | 2.18 | 2.19 | 2.15 | 2.17 | -0.02 | -0.91% | 71,000 |
| Aug 28, 2026 | 2.18 | 2.21 | 2.18 | 2.19 | +0.01 | +0.46% | 57,300 |
| Aug 27, 2026 | 2.26 | 2.26 | 2.17 | 2.18 | -0.10 | -4.39% | 242,700 |
| Aug 26, 2026 | 2.29 | 2.31 | 2.27 | 2.28 | -0.03 | -1.30% | 31,100 |
| Aug 25, 2026 | 2.31 | 2.32 | 2.29 | 2.31 | -0.01 | -0.43% | 43,800 |
| Aug 24, 2026 | 2.33 | 2.35 | 2.30 | 2.32 | -0.05 | -2.11% | 44,600 |
| Aug 21, 2026 | 2.37 | 2.38 | 2.33 | 2.37 | 0.00 | 0.00% | 44,700 |
| Aug 20, 2026 | 2.32 | 2.37 | 2.31 | 2.37 | +0.02 | +0.85% | 18,500 |
| Aug 19, 2026 | 2.35 | 2.40 | 2.33 | 2.35 | 0.00 | 0.00% | 26,300 |
| Aug 18, 2026 | 2.37 | 2.39 | 2.35 | 2.35 | -0.04 | -1.67% | 20,400 |
| Aug 17, 2026 | 2.40 | 2.42 | 2.36 | 2.39 | -0.01 | -0.42% | 19,900 |
| Aug 14, 2026 | 2.46 | 2.48 | 2.35 | 2.40 | -0.11 | -4.38% | 45,100 |
64 days, newest first. Daily bars as drawn on the TRZ.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.