Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.110 | 4.150 | 4.100 | 4.130 | 4.130 | 29,564 |
| 2024-03-01 | 4.220 | 4.260 | 4.150 | 4.180 | 4.180 | 88,731 |
| 2024-02-29 | 4.130 | 4.280 | 4.130 | 4.280 | 4.280 | 16,408 |
| 2024-02-28 | 4.200 | 4.280 | 4.120 | 4.200 | 4.200 | 21,578 |
| 2024-02-27 | 4.140 | 4.330 | 4.140 | 4.270 | 4.270 | 54,044 |
| 2024-02-26 | 4.110 | 4.180 | 4.110 | 4.160 | 4.160 | 9,477 |
| 2024-02-23 | 4.150 | 4.200 | 4.060 | 4.200 | 4.200 | 33,576 |
| 2024-02-22 | 4.110 | 4.180 | 4.110 | 4.180 | 4.180 | 17,829 |
| 2024-02-21 | 4.140 | 4.160 | 4.120 | 4.150 | 4.150 | 50,104 |
| 2024-02-20 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 56,038 |
| 2024-02-16 | 4.180 | 4.180 | 4.090 | 4.150 | 4.150 | 61,663 |
| 2024-02-15 | 4.260 | 4.280 | 4.200 | 4.280 | 4.280 | 33,478 |
| 2024-02-14 | 4.180 | 4.300 | 4.180 | 4.260 | 4.260 | 29,004 |
| 2024-02-13 | 4.170 | 4.200 | 4.100 | 4.140 | 4.140 | 36,514 |
| 2024-02-12 | 4.300 | 4.330 | 4.200 | 4.200 | 4.200 | 80,616 |
| 2024-02-09 | 4.260 | 4.290 | 4.250 | 4.290 | 4.290 | 12,325 |
| 2024-02-08 | 4.300 | 4.320 | 4.210 | 4.290 | 4.290 | 63,790 |
| 2024-02-07 | 4.240 | 4.330 | 4.200 | 4.320 | 4.320 | 58,903 |
| 2024-02-06 | 4.130 | 4.250 | 4.130 | 4.230 | 4.230 | 36,535 |
| 2024-02-05 | 4.160 | 4.210 | 3.970 | 4.160 | 4.160 | 94,267 |
| 2024-02-02 | 4.140 | 4.200 | 4.140 | 4.160 | 4.160 | 15,347 |
| 2024-02-01 | 4.130 | 4.270 | 4.120 | 4.260 | 4.260 | 30,138 |
| 2024-01-31 | 4.140 | 4.220 | 4.110 | 4.220 | 4.220 | 10,330 |
| 2024-01-30 | 4.190 | 4.190 | 4.080 | 4.120 | 4.120 | 11,096 |
| 2024-01-29 | 4.180 | 4.250 | 4.180 | 4.230 | 4.230 | 18,755 |
| 2024-01-26 | 4.180 | 4.330 | 4.150 | 4.240 | 4.240 | 69,371 |
| 2024-01-25 | 4.020 | 4.180 | 4.000 | 4.180 | 4.180 | 96,724 |
| 2024-01-24 | 4.050 | 4.090 | 4.020 | 4.050 | 4.050 | 7,984 |
| 2024-01-23 | 3.990 | 4.030 | 3.980 | 4.030 | 4.030 | 26,063 |
| 2024-01-22 | 4.020 | 4.050 | 3.990 | 4.010 | 4.010 | 15,237 |
| 2024-01-19 | 4.000 | 4.130 | 3.980 | 4.030 | 4.030 | 36,383 |
| 2024-01-18 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 10,081 |
| 2024-01-17 | 3.930 | 3.970 | 3.930 | 3.970 | 3.970 | 6,912 |
| 2024-01-16 | 3.980 | 4.070 | 3.950 | 4.020 | 4.020 | 44,781 |
| 2024-01-15 | 4.050 | 4.050 | 3.940 | 3.940 | 3.940 | 10,200 |
| 2024-01-12 | 4.000 | 4.030 | 3.880 | 4.030 | 4.030 | 73,340 |
| 2024-01-11 | 4.040 | 4.040 | 3.910 | 3.970 | 3.970 | 77,571 |
| 2024-01-10 | 4.120 | 4.180 | 3.990 | 4.010 | 4.010 | 38,471 |
| 2024-01-09 | 3.980 | 4.180 | 3.965 | 4.160 | 4.160 | 108,974 |
| 2024-01-08 | 3.830 | 3.980 | 3.810 | 3.950 | 3.950 | 76,293 |
| 2024-01-05 | 3.710 | 3.850 | 3.710 | 3.790 | 3.790 | 56,310 |
| 2024-01-04 | 3.720 | 3.810 | 3.670 | 3.760 | 3.760 | 29,935 |
| 2024-01-03 | 3.740 | 3.780 | 3.660 | 3.700 | 3.700 | 54,327 |
| 2024-01-02 | 3.670 | 3.840 | 3.670 | 3.830 | 3.830 | 77,919 |
| 2023-12-29 | 3.750 | 3.820 | 3.730 | 3.730 | 3.730 | 41,627 |
| 2023-12-28 | 3.650 | 3.830 | 3.620 | 3.790 | 3.790 | 55,753 |
| 2023-12-27 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 59,903 |
| 2023-12-22 | 3.610 | 3.670 | 3.580 | 3.620 | 3.620 | 71,573 |
| 2023-12-21 | 3.570 | 3.640 | 3.510 | 3.580 | 3.580 | 85,973 |
| 2023-12-20 | 3.580 | 3.630 | 3.450 | 3.480 | 3.480 | 62,490 |
| 2023-12-19 | 3.460 | 3.620 | 3.460 | 3.550 | 3.550 | 33,166 |
| 2023-12-18 | 3.530 | 3.530 | 3.400 | 3.460 | 3.460 | 52,063 |
| 2023-12-15 | 3.620 | 3.670 | 3.460 | 3.530 | 3.530 | 106,121 |
| 2023-12-14 | 3.840 | 3.940 | 3.560 | 3.620 | 3.620 | 205,499 |
| 2023-12-13 | 3.840 | 3.840 | 3.640 | 3.730 | 3.730 | 99,297 |
| 2023-12-12 | 3.420 | 3.760 | 3.420 | 3.710 | 3.710 | 119,779 |
| 2023-12-11 | 3.520 | 3.530 | 3.330 | 3.410 | 3.410 | 75,651 |
| 2023-12-08 | 3.700 | 3.810 | 3.530 | 3.620 | 3.620 | 93,645 |
| 2023-12-07 | 3.590 | 3.800 | 3.570 | 3.730 | 3.730 | 113,042 |
| 2023-12-06 | 3.260 | 3.555 | 3.260 | 3.530 | 3.530 | 85,296 |
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.