Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 37,363 |
| 2024-08-22 | 1.910 | 1.910 | 1.840 | 1.890 | 1.890 | 67,505 |
| 2024-08-21 | 1.900 | 1.920 | 1.880 | 1.900 | 1.900 | 28,215 |
| 2024-08-20 | 1.950 | 1.950 | 1.870 | 1.900 | 1.900 | 50,999 |
| 2024-08-19 | 1.930 | 1.950 | 1.920 | 1.940 | 1.940 | 33,617 |
| 2024-08-16 | 1.920 | 1.960 | 1.920 | 1.930 | 1.930 | 79,542 |
| 2024-08-15 | 1.960 | 1.975 | 1.940 | 1.940 | 1.940 | 44,755 |
| 2024-08-14 | 1.950 | 1.970 | 1.930 | 1.930 | 1.930 | 37,917 |
| 2024-08-13 | 1.960 | 1.965 | 1.920 | 1.950 | 1.950 | 57,369 |
| 2024-08-12 | 1.960 | 1.970 | 1.930 | 1.950 | 1.950 | 23,280 |
| 2024-08-09 | 2.000 | 2.000 | 1.950 | 1.970 | 1.970 | 60,756 |
| 2024-08-08 | 1.960 | 1.980 | 1.900 | 1.960 | 1.960 | 54,448 |
| 2024-08-07 | 2.050 | 2.050 | 1.910 | 1.930 | 1.930 | 116,109 |
| 2024-08-06 | 2.090 | 2.090 | 1.990 | 2.000 | 2.000 | 158,195 |
| 2024-08-02 | 2.120 | 2.120 | 2.070 | 2.090 | 2.090 | 131,714 |
| 2024-08-01 | 2.220 | 2.220 | 2.110 | 2.150 | 2.150 | 105,067 |
| 2024-07-31 | 2.210 | 2.250 | 2.210 | 2.220 | 2.220 | 56,025 |
| 2024-07-30 | 2.260 | 2.290 | 2.190 | 2.190 | 2.190 | 134,319 |
| 2024-07-29 | 2.280 | 2.280 | 2.220 | 2.260 | 2.260 | 39,339 |
| 2024-07-26 | 2.290 | 2.300 | 2.230 | 2.250 | 2.250 | 38,660 |
| 2024-07-25 | 2.260 | 2.310 | 2.210 | 2.230 | 2.230 | 59,375 |
| 2024-07-24 | 2.350 | 2.350 | 2.220 | 2.230 | 2.230 | 136,936 |
| 2024-07-23 | 2.390 | 2.400 | 2.320 | 2.340 | 2.340 | 31,022 |
| 2024-07-22 | 2.460 | 2.460 | 2.350 | 2.370 | 2.370 | 41,436 |
| 2024-07-19 | 2.440 | 2.440 | 2.350 | 2.420 | 2.420 | 47,019 |
| 2024-07-18 | 2.460 | 2.480 | 2.330 | 2.350 | 2.350 | 80,901 |
| 2024-07-17 | 2.500 | 2.510 | 2.440 | 2.440 | 2.440 | 58,714 |
| 2024-07-16 | 2.440 | 2.550 | 2.420 | 2.500 | 2.500 | 62,636 |
| 2024-07-15 | 2.480 | 2.490 | 2.400 | 2.410 | 2.410 | 80,182 |
| 2024-07-12 | 2.590 | 2.590 | 2.400 | 2.440 | 2.440 | 112,572 |
| 2024-07-11 | 2.490 | 2.680 | 2.410 | 2.540 | 2.540 | 189,192 |
| 2024-07-10 | 2.310 | 2.510 | 2.280 | 2.490 | 2.490 | 69,729 |
| 2024-07-09 | 2.290 | 2.320 | 2.250 | 2.280 | 2.280 | 43,026 |
| 2024-07-08 | 2.280 | 2.340 | 2.260 | 2.280 | 2.280 | 28,594 |
| 2024-07-05 | 2.350 | 2.350 | 2.300 | 2.300 | 2.300 | 56,478 |
| 2024-07-04 | 2.330 | 2.330 | 2.300 | 2.320 | 2.320 | 14,672 |
| 2024-07-03 | 2.300 | 2.340 | 2.270 | 2.300 | 2.300 | 35,469 |
| 2024-07-02 | 2.250 | 2.300 | 2.230 | 2.300 | 2.300 | 104,960 |
| 2024-06-28 | 2.310 | 2.350 | 2.310 | 2.310 | 2.310 | 60,170 |
| 2024-06-27 | 2.310 | 2.380 | 2.290 | 2.310 | 2.310 | 62,590 |
| 2024-06-26 | 2.240 | 2.300 | 2.230 | 2.290 | 2.290 | 56,403 |
| 2024-06-25 | 2.270 | 2.280 | 2.220 | 2.240 | 2.240 | 87,539 |
| 2024-06-24 | 2.340 | 2.340 | 2.280 | 2.290 | 2.290 | 98,135 |
| 2024-06-21 | 2.380 | 2.380 | 2.320 | 2.350 | 2.350 | 43,352 |
| 2024-06-20 | 2.400 | 2.440 | 2.360 | 2.360 | 2.360 | 52,134 |
| 2024-06-19 | 2.450 | 2.490 | 2.370 | 2.400 | 2.400 | 159,157 |
| 2024-06-18 | 2.560 | 2.600 | 2.430 | 2.470 | 2.470 | 127,222 |
| 2024-06-17 | 2.650 | 2.650 | 2.550 | 2.580 | 2.580 | 45,443 |
| 2024-06-14 | 2.650 | 2.650 | 2.600 | 2.630 | 2.630 | 83,968 |
| 2024-06-13 | 2.710 | 2.735 | 2.630 | 2.660 | 2.660 | 69,411 |
| 2024-06-12 | 2.750 | 2.760 | 2.700 | 2.720 | 2.720 | 40,554 |
| 2024-06-11 | 2.800 | 2.800 | 2.700 | 2.700 | 2.700 | 62,398 |
| 2024-06-10 | 2.880 | 2.880 | 2.780 | 2.790 | 2.790 | 84,029 |
| 2024-06-07 | 2.920 | 2.920 | 2.815 | 2.880 | 2.880 | 99,566 |
| 2024-06-06 | 2.950 | 3.030 | 2.880 | 2.900 | 2.900 | 167,438 |
| 2024-06-05 | 3.000 | 3.060 | 2.990 | 3.020 | 3.020 | 47,022 |
| 2024-06-04 | 3.000 | 3.040 | 2.970 | 2.980 | 2.980 | 66,772 |
| 2024-06-03 | 3.090 | 3.120 | 2.950 | 2.990 | 2.990 | 80,284 |
| 2024-05-31 | 3.080 | 3.110 | 3.005 | 3.040 | 3.040 | 74,221 |
| 2024-05-30 | 3.050 | 3.080 | 3.050 | 3.060 | 3.060 | 21,307 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.