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 )

3.270 +0.020 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Apr 01, 2019 4.770 4.790 4.690 4.750 27,327 +0.09(+1.93%)
Mar 29, 2019 4.640 4.790 4.600 4.660 44,166 +0.09(+1.97%)
Mar 28, 2019 4.720 4.760 4.500 4.570 107,980 -0.12(-2.56%)
Mar 27, 2019 4.810 4.840 4.680 4.690 194,671 -0.11(-2.29%)
Mar 26, 2019 4.860 4.870 4.750 4.800 69,519 -0.06(-1.23%)
Mar 25, 2019 5.030 5.030 4.840 4.860 80,866 -0.10(-2.02%)
Mar 22, 2019 5.040 5.040 4.960 4.960 37,547 -0.06(-1.20%)
Mar 21, 2019 5.020 5.100 5.010 5.020 41,946 -0.02(-0.40%)
Mar 20, 2019 5.020 5.070 5.000 5.040 28,807 -0.01(-0.20%)
Mar 19, 2019 5.020 5.050 4.990 5.050 50,005 +0.05(+1.00%)
Mar 18, 2019 5.160 5.160 4.940 5.000 114,600 +0.01(+0.20%)
Mar 15, 2019 5.200 5.200 4.850 4.990 199,211 +0.14(+2.89%)
Mar 14, 2019 5.050 5.050 4.520 4.850 392,801 -0.50(-9.35%)
Mar 13, 2019 5.410 5.410 5.270 5.350 43,618 -0.02(-0.37%)
Mar 12, 2019 5.380 5.390 5.340 5.370 31,233 -0.01(-0.19%)
Mar 11, 2019 5.400 5.410 5.350 5.380 12,822 -0.01(-0.19%)
Mar 08, 2019 5.370 5.440 5.310 5.390 23,036 +0.02(+0.37%)
Mar 07, 2019 5.440 5.440 5.350 5.370 30,356 -0.04(-0.74%)
Mar 06, 2019 5.450 5.450 5.410 5.410 35,545 +0.01(+0.19%)
Mar 05, 2019 5.450 5.450 5.400 5.400 35,925 -0.03(-0.55%)
Mar 04, 2019 5.490 5.500 5.430 5.430 36,448 -0.05(-0.91%)
Mar 01, 2019 5.500 5.500 5.470 5.480 25,406 -0.01(-0.18%)
Feb 28, 2019 5.480 5.500 5.460 5.490 26,164 +0.04(+0.73%)
Feb 27, 2019 5.480 5.500 5.410 5.450 54,515 -0.05(-0.91%)
Feb 26, 2019 5.500 5.560 5.470 5.500 53,509 +0.04(+0.73%)
Feb 25, 2019 5.480 5.500 5.450 5.460 24,275 +0.03(+0.55%)
Feb 22, 2019 5.470 5.490 5.430 5.430 38,710 -0.06(-1.09%)
Feb 21, 2019 5.500 5.500 5.460 5.490 19,846 +0.02(+0.37%)
Feb 20, 2019 5.500 5.500 5.450 5.470 52,406 +0.02(+0.37%)
Feb 19, 2019 5.500 5.500 5.450 5.450 33,045 +0.01(+0.18%)
Feb 15, 2019 5.440 5.440 5.440 0 -0.01(-0.18%)
Feb 14, 2019 5.680 5.680 5.420 5.450 63,343 -0.05(-0.91%)
Feb 13, 2019 5.630 5.640 5.480 5.500 47,810 -0.12(-2.14%)
Feb 12, 2019 5.790 5.800 5.620 5.620 77,498 -0.06(-1.06%)
Feb 11, 2019 5.720 5.720 5.630 5.680 10,794 +0.07(+1.25%)
Feb 08, 2019 5.660 5.670 5.510 5.610 54,014 -0.06(-1.06%)
Feb 07, 2019 5.750 5.750 5.660 5.670 13,968 -0.05(-0.87%)
Feb 06, 2019 5.830 5.830 5.600 5.720 103,728 -0.13(-2.22%)
Feb 05, 2019 5.890 5.900 5.780 5.850 59,300 +0.09(+1.56%)
Feb 04, 2019 5.860 5.860 5.750 5.760 15,895 -0.08(-1.37%)
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.