Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transat At Cl B Vtg (TSX: TRZ )

2.880 -0.020 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.49 13.49 13.49 0 +0.07(+0.52%)
Jun 27, 2019 13.11 13.46 12.82 13.42 1,554,777 -0.77(-5.43%)
Jun 26, 2019 14.02 14.24 14.02 14.19 305,289 +0.17(+1.21%)
Jun 25, 2019 13.53 14.08 13.53 14.02 571,412 +0.53(+3.93%)
Jun 24, 2019 13.47 13.55 13.36 13.49 92,517 -0.02(-0.15%)
Jun 21, 2019 13.28 13.53 13.23 13.51 204,552 +0.23(+1.73%)
Jun 20, 2019 13.25 13.36 13.13 13.28 109,868 -0.02(-0.15%)
Jun 19, 2019 13.30 13.38 13.30 13.30 231,059 -0.01(-0.08%)
Jun 18, 2019 13.45 13.45 13.31 13.31 218,923 -0.08(-0.60%)
Jun 17, 2019 13.43 13.55 13.38 13.39 197,031 -0.05(-0.37%)
Jun 14, 2019 13.40 13.59 13.34 13.44 499,566 +0.05(+0.37%)
Jun 13, 2019 13.35 13.50 13.35 13.39 223,182 +0.06(+0.45%)
Jun 12, 2019 13.29 13.50 13.29 13.33 170,317 +0.04(+0.30%)
Jun 11, 2019 13.35 13.47 13.25 13.29 193,336 -0.02(-0.15%)
Jun 10, 2019 13.43 13.57 13.24 13.31 180,160 -0.09(-0.67%)
Jun 07, 2019 13.18 13.63 13.18 13.40 374,126 +0.20(+1.52%)
Jun 06, 2019 13.22 13.24 13.15 13.20 262,808 -0.04(-0.30%)
Jun 05, 2019 13.34 13.40 13.00 13.24 1,352,915 +1.40(+11.82%)
Jun 03, 2019 11.84 11.84 11.84 0 -0.13(-1.09%)
May 31, 2019 11.59 12.23 11.57 11.97 555,387 +0.37(+3.19%)
May 30, 2019 11.50 11.60 11.30 11.60 300,461 +0.09(+0.78%)
May 29, 2019 11.50 11.56 11.44 11.51 157,933 -0.05(-0.43%)
May 28, 2019 11.58 11.63 11.50 11.56 127,443 +0.00(+0.00%)
May 27, 2019 11.55 11.81 11.54 11.56 209,286 +0.03(+0.26%)
May 24, 2019 11.62 11.75 11.51 11.53 293,428 -0.01(-0.09%)
May 23, 2019 11.65 11.70 11.43 11.54 363,665 -0.21(-1.79%)
May 22, 2019 11.81 11.85 11.39 11.75 405,200 -0.11(-0.93%)
May 21, 2019 11.93 11.97 11.75 11.86 349,793 -0.13(-1.08%)
May 17, 2019 11.99 11.99 11.99 0 -0.01(-0.08%)
May 16, 2019 12.50 12.50 11.75 12.00 2,045,426 +1.42(+13.42%)
May 15, 2019 10.84 10.90 10.49 10.58 359,723 +0.03(+0.28%)
May 14, 2019 10.44 10.91 10.34 10.55 655,189 +0.28(+2.73%)
May 13, 2019 9.900 10.70 9.580 10.27 691,275 +0.41(+4.16%)
May 10, 2019 9.370 9.960 9.300 9.860 389,170 +0.57(+6.14%)
May 09, 2019 8.950 9.340 8.800 9.290 179,759 +0.33(+3.68%)
May 08, 2019 8.980 9.040 8.790 8.960 123,431 +0.03(+0.34%)
May 07, 2019 8.810 9.110 8.750 8.930 98,739 -0.05(-0.56%)
May 06, 2019 8.700 9.020 8.450 8.980 262,104 -0.01(-0.11%)
May 03, 2019 8.700 9.150 8.610 8.990 480,908 +0.49(+5.76%)
May 02, 2019 8.240 8.580 8.110 8.500 539,940 +0.23(+2.78%)
May 01, 2019 8.250 8.480 8.080 8.270 623,893 -0.02(-0.24%)
Apr 30, 2019 7.070 8.850 7.070 8.290 1,791,134 +2.62(+46.21%)
Apr 29, 2019 5.820 5.820 5.640 5.670 73,248 +0.07(+1.25%)
Apr 26, 2019 5.570 5.770 5.570 5.600 56,314 +0.02(+0.36%)
Apr 25, 2019 5.440 5.600 5.430 5.580 94,002 +0.17(+3.14%)
Apr 24, 2019 5.280 5.420 5.280 5.410 48,024 +0.19(+3.64%)
Apr 23, 2019 5.310 5.330 5.220 5.220 37,869 -0.09(-1.69%)
Apr 22, 2019 5.340 5.340 5.300 5.310 34,035 +0.01(+0.19%)
Apr 18, 2019 5.300 5.300 5.300 0 -0.10(-1.85%)
Apr 17, 2019 5.340 5.470 5.340 5.400 34,508 +0.03(+0.56%)
Apr 16, 2019 5.450 5.530 5.350 5.370 50,876 -0.02(-0.37%)
Apr 15, 2019 5.350 5.440 5.320 5.390 46,079 +0.10(+1.89%)
Apr 12, 2019 5.300 5.350 5.260 5.290 40,612 -0.01(-0.19%)
Apr 11, 2019 5.090 5.350 5.090 5.300 118,400 +0.24(+4.74%)
Apr 10, 2019 5.090 5.120 5.060 5.060 19,040 -0.03(-0.59%)
Apr 09, 2019 5.120 5.270 5.050 5.090 66,666 -0.01(-0.20%)
Apr 08, 2019 5.040 5.110 5.030 5.100 17,661 +0.09(+1.80%)
Apr 05, 2019 5.260 5.260 4.960 5.010 59,260 -0.18(-3.47%)
Apr 04, 2019 5.250 5.270 5.150 5.190 102,060 +0.08(+1.57%)
Apr 03, 2019 5.000 5.270 5.000 5.110 70,080 +0.11(+2.20%)
Apr 02, 2019 4.760 5.050 4.720 5.000 374,752 +0.25(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.