Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,866.38 -323.62 (-0.50%) CMC Crypto 200
1,325.79 +48.81 (+3.82%)
Transat A.T. Inc. (TRZBF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:40AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 02 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 01 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 30 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 29 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 26 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 25 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 24 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 23 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 22 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 19 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 18 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 17 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 16 Apr 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| 15 Apr 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 12 Apr 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 11 Apr 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 10 Apr 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 09 Apr 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 08 Apr 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 05 Apr 2024 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | 2.7120 | - |
| 04 Apr 2024 | 2.7601 | 2.7601 | 2.7120 | 2.7120 | 2.7120 | 2,340 |
| 03 Apr 2024 | 2.7750 | 2.7750 | 2.7600 | 2.7600 | 2.7600 | 800 |
| 02 Apr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 01 Apr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 28 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 27 Mar 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 500 |
| 26 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 25 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 22 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 21 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 20 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 19 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 18 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 15 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 14 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 13 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 12 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 11 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 08 Mar 2024 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | 3.0313 | - |
| 07 Mar 2024 | 3.0200 | 3.0575 | 3.0200 | 3.0313 | 3.0313 | 1,450 |
| 06 Mar 2024 | 3.0125 | 3.0125 | 3.0125 | 3.0125 | 3.0125 | - |
| 05 Mar 2024 | 3.0162 | 3.0162 | 3.0125 | 3.0125 | 3.0125 | 3,000 |
| 04 Mar 2024 | 3.0273 | 3.0273 | 3.0273 | 3.0273 | 3.0273 | 450 |
| 01 Mar 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 29 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 28 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 27 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 26 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 23 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 22 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 21 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 20 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 16 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 15 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 14 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 13 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 12 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 09 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 08 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | - |
| 07 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 301 |
| 06 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 05 Feb 2024 | 3.0950 | 3.0950 | 3.0700 | 3.0700 | 3.0700 | 862 |
| 02 Feb 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | - |
| 01 Feb 2024 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 3.1180 | 100 |
| 31 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 30 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 29 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 26 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 25 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 24 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 23 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 22 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 1,221 |
| 19 Jan 2024 | 2.9554 | 2.9554 | 2.9554 | 2.9554 | 2.9554 | - |
| 18 Jan 2024 | 2.9554 | 2.9554 | 2.9554 | 2.9554 | 2.9554 | 2,300 |
| 17 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 16 Jan 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 100 |
| 12 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 11 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 10 Jan 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 09 Jan 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0600 | 3.0600 | 1,150 |
| 08 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 05 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 04 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 03 Jan 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 02 Jan 2024 | 2.7500 | 2.7616 | 2.7500 | 2.7500 | 2.7500 | 5,060 |
| 29 Dec 2023 | 2.7502 | 2.7502 | 2.7502 | 2.7502 | 2.7502 | - |
| 28 Dec 2023 | 2.7502 | 2.7502 | 2.7502 | 2.7502 | 2.7502 | - |
| 27 Dec 2023 | 2.7548 | 2.7548 | 2.7502 | 2.7502 | 2.7502 | 7,500 |
| 26 Dec 2023 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 20,000 |
| 22 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 21 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 20 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 19 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 18 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 15 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 14 Dec 2023 | 2.8600 | 2.8600 | 2.6900 | 2.6900 | 2.6900 | 3,250 |
| 13 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 12 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 11 Dec 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.