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 29, 2022 4.570 4.640 4.500 4.500 96,132 -0.07(-1.53%)
Apr 28, 2022 4.640 4.640 4.550 4.570 97,763 +0.00(+0.00%)
Apr 27, 2022 4.600 4.660 4.560 4.570 45,913 +0.00(+0.00%)
Apr 26, 2022 4.770 4.770 4.560 4.570 134,441 -0.20(-4.19%)
Apr 25, 2022 4.730 4.810 4.600 4.770 303,572 +0.03(+0.63%)
Apr 22, 2022 4.920 4.930 4.730 4.740 159,837 -0.17(-3.46%)
Apr 21, 2022 5.000 5.110 4.910 4.910 278,391 -0.01(-0.20%)
Apr 20, 2022 4.990 5.040 4.920 4.920 154,797 -0.03(-0.61%)
Apr 19, 2022 4.880 4.990 4.880 4.950 136,118 +0.08(+1.64%)
Apr 18, 2022 5.020 5.040 4.820 4.870 179,650 -0.14(-2.79%)
Apr 14, 2022 5.010 0 -0.03(-0.60%)
Apr 13, 2022 4.950 5.070 4.890 5.040 246,672 +0.15(+3.07%)
Apr 12, 2022 4.950 4.970 4.830 4.890 117,367 -0.02(-0.41%)
Apr 11, 2022 4.830 4.990 4.710 4.910 182,005 +0.09(+1.87%)
Apr 08, 2022 4.850 4.900 4.770 4.820 143,027 -0.02(-0.41%)
Apr 07, 2022 4.910 4.940 4.810 4.840 197,536 -0.16(-3.20%)
Apr 06, 2022 4.980 5.010 4.870 5.000 159,451 -0.07(-1.38%)
Apr 05, 2022 5.110 5.150 4.990 5.070 122,206 -0.04(-0.78%)
Apr 04, 2022 5.090 5.130 5.030 5.110 173,652 +0.00(+0.00%)
Apr 01, 2022 5.120 5.140 5.010 5.110 113,046 +0.02(+0.39%)
Mar 31, 2022 5.180 5.190 5.080 5.090 103,221 -0.13(-2.49%)
Mar 30, 2022 5.220 5.280 5.150 5.220 117,824 -0.04(-0.76%)
Mar 29, 2022 5.130 5.290 5.110 5.260 351,252 +0.18(+3.54%)
Mar 28, 2022 5.070 5.120 5.050 5.080 63,769 -0.02(-0.39%)
Mar 25, 2022 5.080 5.110 5.020 5.100 113,562 -0.03(-0.58%)
Mar 24, 2022 5.150 5.160 5.040 5.130 180,462 -0.02(-0.39%)
Mar 23, 2022 5.230 5.290 5.100 5.150 186,973 -0.12(-2.28%)
Mar 22, 2022 5.210 5.330 5.130 5.270 330,851 +0.12(+2.33%)
Mar 21, 2022 5.100 5.170 4.970 5.150 315,990 -0.04(-0.77%)
Mar 18, 2022 5.190 5.410 4.860 5.190 1,276,252 -0.05(-0.95%)
Mar 17, 2022 5.060 5.240 4.920 5.240 444,047 +0.20(+3.97%)
Mar 16, 2022 4.740 5.050 4.690 5.040 397,270 +0.36(+7.69%)
Mar 15, 2022 4.640 4.720 4.560 4.680 131,842 +0.10(+2.18%)
Mar 14, 2022 4.640 4.720 4.520 4.580 145,337 -0.04(-0.87%)
Mar 11, 2022 4.670 4.670 4.540 4.620 98,078 -0.03(-0.65%)
Mar 10, 2022 4.600 4.670 4.440 4.650 212,927 +0.02(+0.43%)
Mar 09, 2022 4.660 4.790 4.550 4.630 114,434 +0.12(+2.66%)
Mar 08, 2022 4.240 4.560 4.170 4.510 212,784 +0.26(+6.12%)
Mar 07, 2022 4.590 4.590 4.220 4.250 309,750 -0.39(-8.41%)
Mar 04, 2022 4.630 4.720 4.520 4.640 194,852 -0.08(-1.69%)
Mar 03, 2022 4.880 4.880 4.660 4.720 167,279 -0.11(-2.28%)
Mar 02, 2022 4.790 4.970 4.760 4.830 180,169 +0.08(+1.68%)
Mar 01, 2022 4.840 4.860 4.680 4.750 129,934 -0.12(-2.46%)
Feb 28, 2022 4.870 4.910 4.780 4.870 182,683 -0.05(-1.02%)
Feb 25, 2022 4.800 4.960 4.780 4.920 309,585 +0.11(+2.29%)
Feb 24, 2022 4.630 4.890 4.510 4.810 438,129 -0.12(-2.43%)
Feb 23, 2022 5.190 5.280 4.890 4.930 332,390 -0.21(-4.09%)
Feb 22, 2022 5.270 5.270 5.060 5.140 225,312 -0.12(-2.28%)
Feb 18, 2022 5.260 0 +0.11(+2.14%)
Feb 17, 2022 5.270 5.370 5.080 5.150 176,298 -0.12(-2.28%)
Feb 16, 2022 5.140 5.380 5.060 5.270 508,339 +0.13(+2.53%)
Feb 15, 2022 4.960 5.200 4.940 5.140 511,365 +0.28(+5.76%)
Feb 14, 2022 4.890 5.050 4.790 4.860 252,410 -0.05(-1.02%)
Feb 11, 2022 5.010 5.050 4.840 4.910 236,184 -0.12(-2.39%)
Feb 10, 2022 5.030 5.140 4.930 5.030 396,860 +0.02(+0.40%)
Feb 09, 2022 4.910 5.130 4.900 5.010 363,908 +0.11(+2.24%)
Feb 08, 2022 4.670 4.910 4.610 4.900 230,233 +0.25(+5.38%)
Feb 07, 2022 4.610 4.700 4.590 4.650 106,253 +0.11(+2.42%)
Feb 04, 2022 4.470 4.580 4.430 4.540 57,697 +0.06(+1.34%)
Feb 03, 2022 4.650 4.440 4.480 115,507 -0.20(-4.27%)
Feb 02, 2022 4.700 4.740 4.620 4.680 61,756 -0.04(-0.85%)
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.