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 )

3.200 +0.040 (+1.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Apr 28, 2017 5.350 5.580 5.300 5.500 108,934 +0.20(+3.77%)
Apr 27, 2017 5.200 5.330 5.200 5.300 51,262 +0.05(+0.95%)
Apr 26, 2017 5.150 5.260 5.150 5.250 26,581 +0.07(+1.35%)
Apr 25, 2017 5.220 5.250 5.120 5.180 66,973 -0.03(-0.58%)
Apr 24, 2017 5.250 5.280 5.130 5.210 23,439 -0.05(-0.95%)
Apr 21, 2017 5.350 5.370 5.220 5.260 45,611 -0.05(-0.94%)
Apr 20, 2017 5.320 5.350 5.270 5.310 27,700 +0.01(+0.19%)
Apr 19, 2017 5.260 5.320 5.260 5.300 24,335 +0.00(+0.00%)
Apr 18, 2017 5.300 5.340 5.250 5.300 17,869 +0.04(+0.76%)
Apr 17, 2017 5.310 5.310 5.220 5.260 19,813 +0.03(+0.57%)
Apr 13, 2017 5.180 5.440 5.180 5.230 68,440 +0.00(+0.00%)
Apr 12, 2017 5.230 5.270 5.210 5.230 7,209 +0.01(+0.19%)
Apr 11, 2017 5.180 5.260 5.150 5.220 37,370 +0.04(+0.77%)
Apr 10, 2017 5.180 5.230 5.150 5.180 17,605 +0.02(+0.39%)
Apr 07, 2017 5.100 5.240 5.070 5.160 28,299 +0.07(+1.38%)
Apr 06, 2017 5.080 5.200 5.070 5.090 37,615 -0.01(-0.20%)
Apr 05, 2017 5.160 5.210 5.100 5.100 15,847 -0.01(-0.20%)
Apr 04, 2017 5.180 5.200 5.100 5.110 35,820 -0.03(-0.58%)
Apr 03, 2017 5.240 5.300 5.130 5.140 14,665 -0.13(-2.47%)
Mar 31, 2017 5.170 5.270 5.150 5.270 106,872 +0.06(+1.15%)
Mar 30, 2017 5.290 5.290 5.150 5.210 39,113 -0.04(-0.76%)
Mar 29, 2017 5.280 5.370 5.230 5.250 50,140 +0.02(+0.38%)
Mar 28, 2017 5.270 5.350 5.210 5.230 45,893 +0.02(+0.38%)
Mar 27, 2017 5.210 5.270 5.210 5.210 4,225 +0.00(+0.00%)
Mar 24, 2017 5.280 5.300 5.200 5.210 23,917 -0.01(-0.19%)
Mar 23, 2017 5.230 5.300 5.220 5.220 35,551 -0.08(-1.51%)
Mar 22, 2017 5.280 5.320 5.130 5.300 46,220 +0.05(+0.95%)
Mar 21, 2017 5.270 5.340 5.250 5.250 11,576 -0.07(-1.32%)
Mar 20, 2017 5.250 5.350 5.220 5.320 45,978 +0.12(+2.31%)
Mar 17, 2017 5.290 5.430 5.200 5.200 107,957 +0.00(+0.00%)
Mar 16, 2017 5.120 5.350 5.120 5.200 60,017 -0.09(-1.70%)
Mar 15, 2017 5.240 5.310 5.220 5.290 46,835 +0.07(+1.34%)
Mar 14, 2017 5.550 5.550 5.110 5.220 65,979 -0.31(-5.61%)
Mar 13, 2017 5.560 5.600 5.500 5.530 21,631 -0.08(-1.43%)
Mar 10, 2017 5.600 5.690 5.450 5.610 15,709 +0.02(+0.36%)
Mar 09, 2017 5.600 5.680 5.550 5.590 41,795 +0.01(+0.18%)
Mar 08, 2017 5.470 5.600 5.400 5.580 19,785 +0.13(+2.39%)
Mar 07, 2017 5.630 5.700 5.250 5.450 32,845 -0.19(-3.37%)
Mar 06, 2017 5.580 5.650 5.430 5.640 27,965 +0.14(+2.55%)
Mar 03, 2017 5.510 5.680 5.450 5.500 66,637 +0.00(+0.00%)
Mar 02, 2017 5.600 5.600 5.280 5.500 58,751 -0.13(-2.31%)
Mar 01, 2017 5.650 5.780 5.540 5.630 65,269 +0.04(+0.72%)
Feb 28, 2017 5.840 5.840 5.580 5.590 55,290 -0.20(-3.45%)
Feb 27, 2017 5.610 5.890 5.610 5.790 108,194 +0.19(+3.39%)
Feb 24, 2017 5.590 5.650 5.530 5.600 43,330 +0.05(+0.90%)
Feb 23, 2017 5.560 5.670 5.500 5.550 45,043 +0.05(+0.91%)
Feb 22, 2017 5.580 5.650 5.500 5.500 38,880 -0.08(-1.43%)
Feb 21, 2017 5.480 5.580 5.350 5.580 75,766 +0.16(+2.95%)
Feb 17, 2017 5.420 5.420 5.420 0 -0.13(-2.34%)
Feb 16, 2017 5.770 5.770 5.500 5.550 152,049 -0.04(-0.72%)
Feb 15, 2017 5.550 5.800 5.430 5.590 471,736 +0.22(+4.10%)
Feb 14, 2017 5.150 5.480 5.150 5.370 255,926 +0.29(+5.71%)
Feb 13, 2017 5.120 5.160 5.030 5.080 51,953 -0.11(-2.12%)
Feb 10, 2017 5.140 5.200 5.140 5.190 23,577 +0.05(+0.97%)
Feb 09, 2017 5.150 5.200 5.120 5.140 29,245 -0.01(-0.19%)
Feb 08, 2017 5.180 5.180 5.110 5.150 23,794 -0.03(-0.58%)
Feb 07, 2017 5.190 5.210 5.160 5.180 11,891 +0.01(+0.19%)
Feb 06, 2017 5.210 5.220 5.160 5.170 15,322 -0.03(-0.58%)
Feb 03, 2017 5.230 5.255 5.200 5.200 16,072 -0.04(-0.76%)
Feb 02, 2017 5.260 5.270 5.200 5.240 12,580 -0.01(-0.19%)
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.