Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.110 | 3.110 | 3.050 | 3.060 | 3.060 | 24,323 |
| 2024-05-28 | 3.130 | 3.150 | 3.100 | 3.100 | 3.100 | 31,288 |
| 2024-05-27 | 3.170 | 3.180 | 3.130 | 3.140 | 3.140 | 20,293 |
| 2024-05-24 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 6,952 |
| 2024-05-23 | 3.180 | 3.240 | 3.150 | 3.160 | 3.160 | 47,033 |
| 2024-05-22 | 3.200 | 3.210 | 3.130 | 3.160 | 3.160 | 26,545 |
| 2024-05-21 | 3.290 | 3.290 | 3.180 | 3.200 | 3.200 | 82,519 |
| 2024-05-17 | 3.220 | 3.310 | 3.220 | 3.270 | 3.270 | 17,044 |
| 2024-05-16 | 3.270 | 3.310 | 3.240 | 3.250 | 3.250 | 18,098 |
| 2024-05-15 | 3.320 | 3.320 | 3.250 | 3.260 | 3.260 | 14,471 |
| 2024-05-14 | 3.250 | 3.330 | 3.200 | 3.250 | 3.250 | 48,817 |
| 2024-05-13 | 3.380 | 3.430 | 3.260 | 3.300 | 3.300 | 104,554 |
| 2024-05-10 | 3.450 | 3.530 | 3.360 | 3.430 | 3.430 | 95,288 |
| 2024-05-09 | 3.480 | 3.590 | 3.480 | 3.530 | 3.530 | 14,739 |
| 2024-05-08 | 3.460 | 3.500 | 3.450 | 3.500 | 3.500 | 15,778 |
| 2024-05-07 | 3.450 | 3.490 | 3.450 | 3.460 | 3.460 | 22,339 |
| 2024-05-06 | 3.420 | 3.480 | 3.420 | 3.450 | 3.450 | 17,100 |
| 2024-05-03 | 3.540 | 3.580 | 3.450 | 3.470 | 3.470 | 22,721 |
| 2024-05-02 | 3.600 | 3.620 | 3.520 | 3.540 | 3.540 | 31,733 |
| 2024-05-01 | 3.620 | 3.680 | 3.540 | 3.650 | 3.650 | 30,807 |
| 2024-04-30 | 3.590 | 3.660 | 3.590 | 3.600 | 3.600 | 30,120 |
| 2024-04-29 | 3.650 | 3.740 | 3.630 | 3.645 | 3.645 | 40,178 |
| 2024-04-26 | 3.480 | 3.630 | 3.480 | 3.570 | 3.570 | 21,840 |
| 2024-04-25 | 3.510 | 3.520 | 3.460 | 3.470 | 3.470 | 11,930 |
| 2024-04-24 | 3.610 | 3.610 | 3.510 | 3.520 | 3.520 | 14,820 |
| 2024-04-23 | 3.420 | 3.570 | 3.420 | 3.540 | 3.540 | 18,637 |
| 2024-04-22 | 3.420 | 3.480 | 3.410 | 3.430 | 3.430 | 22,353 |
| 2024-04-19 | 3.370 | 3.450 | 3.370 | 3.390 | 3.390 | 25,519 |
| 2024-04-18 | 3.360 | 3.430 | 3.360 | 3.380 | 3.380 | 7,223 |
| 2024-04-17 | 3.480 | 3.490 | 3.370 | 3.390 | 3.390 | 17,932 |
| 2024-04-16 | 3.330 | 3.440 | 3.330 | 3.400 | 3.400 | 23,524 |
| 2024-04-15 | 3.520 | 3.540 | 3.380 | 3.380 | 3.380 | 30,687 |
| 2024-04-12 | 3.520 | 3.580 | 3.520 | 3.550 | 3.550 | 20,018 |
| 2024-04-11 | 3.570 | 3.600 | 3.510 | 3.520 | 3.520 | 16,829 |
| 2024-04-10 | 3.620 | 3.620 | 3.520 | 3.540 | 3.540 | 30,594 |
| 2024-04-09 | 3.650 | 3.730 | 3.610 | 3.640 | 3.640 | 20,374 |
| 2024-04-08 | 3.710 | 3.710 | 3.620 | 3.620 | 3.620 | 23,972 |
| 2024-04-05 | 3.710 | 3.740 | 3.645 | 3.680 | 3.680 | 44,126 |
| 2024-04-04 | 3.760 | 3.820 | 3.650 | 3.660 | 3.660 | 48,563 |
| 2024-04-03 | 3.720 | 3.790 | 3.710 | 3.740 | 3.740 | 42,960 |
| 2024-04-02 | 3.790 | 3.830 | 3.720 | 3.720 | 3.720 | 48,498 |
| 2024-04-01 | 3.810 | 3.850 | 3.800 | 3.830 | 3.830 | 29,475 |
| 2024-03-28 | 3.850 | 3.870 | 3.830 | 3.830 | 3.830 | 12,108 |
| 2024-03-27 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 9,928 |
| 2024-03-26 | 3.880 | 3.980 | 3.870 | 3.890 | 3.890 | 61,793 |
| 2024-03-25 | 3.980 | 4.040 | 3.930 | 3.930 | 3.930 | 27,825 |
| 2024-03-22 | 3.990 | 4.070 | 3.990 | 4.010 | 4.010 | 14,642 |
| 2024-03-21 | 4.110 | 4.120 | 3.990 | 4.050 | 4.050 | 51,532 |
| 2024-03-20 | 3.900 | 4.025 | 3.800 | 3.980 | 3.980 | 98,645 |
| 2024-03-19 | 3.820 | 3.930 | 3.780 | 3.860 | 3.860 | 47,540 |
| 2024-03-18 | 3.890 | 3.890 | 3.715 | 3.770 | 3.770 | 78,390 |
| 2024-03-15 | 3.870 | 3.980 | 3.870 | 3.900 | 3.900 | 77,484 |
| 2024-03-14 | 4.060 | 4.070 | 3.830 | 3.970 | 3.970 | 208,254 |
| 2024-03-13 | 4.140 | 4.250 | 4.140 | 4.240 | 4.240 | 34,032 |
| 2024-03-12 | 4.130 | 4.200 | 4.125 | 4.200 | 4.200 | 27,217 |
| 2024-03-11 | 4.060 | 4.140 | 4.050 | 4.130 | 4.130 | 21,002 |
| 2024-03-08 | 4.070 | 4.180 | 4.030 | 4.080 | 4.080 | 42,081 |
| 2024-03-07 | 4.060 | 4.130 | 4.060 | 4.110 | 4.110 | 25,000 |
| 2024-03-06 | 4.030 | 4.130 | 4.030 | 4.060 | 4.060 | 34,736 |
| 2024-03-05 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 44,737 |
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.