Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.250 | 3.280 | 3.230 | 3.280 | 3.280 | 77,912 |
| 2023-12-04 | 3.070 | 3.240 | 3.070 | 3.170 | 3.170 | 126,001 |
| 2023-12-01 | 3.070 | 3.080 | 3.050 | 3.080 | 3.080 | 45,810 |
| 2023-11-30 | 3.060 | 3.140 | 3.040 | 3.060 | 3.060 | 17,804 |
| 2023-11-29 | 3.090 | 3.130 | 3.050 | 3.050 | 3.050 | 69,695 |
| 2023-11-28 | 3.030 | 3.075 | 3.030 | 3.050 | 3.050 | 40,846 |
| 2023-11-27 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 33,300 |
| 2023-11-24 | 3.120 | 3.150 | 3.090 | 3.130 | 3.130 | 14,800 |
| 2023-11-23 | 3.120 | 3.140 | 3.100 | 3.130 | 3.130 | 6,051 |
| 2023-11-22 | 3.060 | 3.180 | 3.050 | 3.110 | 3.110 | 22,215 |
| 2023-11-21 | 3.110 | 3.110 | 3.050 | 3.060 | 3.060 | 13,564 |
| 2023-11-20 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 15,294 |
| 2023-11-17 | 3.060 | 3.070 | 2.990 | 3.040 | 3.040 | 41,420 |
| 2023-11-16 | 3.130 | 3.180 | 3.040 | 3.090 | 3.090 | 58,073 |
| 2023-11-15 | 3.180 | 3.250 | 3.170 | 3.190 | 3.190 | 26,687 |
| 2023-11-14 | 3.110 | 3.180 | 3.080 | 3.170 | 3.170 | 23,456 |
| 2023-11-13 | 3.150 | 3.150 | 3.070 | 3.080 | 3.080 | 13,080 |
| 2023-11-10 | 3.200 | 3.200 | 3.080 | 3.140 | 3.140 | 29,071 |
| 2023-11-09 | 3.370 | 3.370 | 3.150 | 3.160 | 3.160 | 71,321 |
| 2023-11-08 | 3.040 | 3.150 | 3.030 | 3.150 | 3.150 | 42,669 |
| 2023-11-07 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 24,146 |
| 2023-11-06 | 3.160 | 3.160 | 3.040 | 3.080 | 3.080 | 81,621 |
| 2023-11-03 | 3.080 | 3.150 | 3.070 | 3.100 | 3.100 | 51,324 |
| 2023-11-02 | 3.020 | 3.110 | 3.000 | 3.050 | 3.050 | 46,850 |
| 2023-11-01 | 3.000 | 3.010 | 2.950 | 3.000 | 3.000 | 44,288 |
| 2023-10-31 | 3.020 | 3.080 | 3.000 | 3.010 | 3.010 | 52,249 |
| 2023-10-30 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 42,789 |
| 2023-10-27 | 3.060 | 3.090 | 3.000 | 3.030 | 3.030 | 37,528 |
| 2023-10-26 | 3.190 | 3.190 | 3.050 | 3.050 | 3.050 | 26,052 |
| 2023-10-25 | 3.200 | 3.370 | 3.120 | 3.140 | 3.140 | 29,646 |
| 2023-10-24 | 3.160 | 3.200 | 3.120 | 3.190 | 3.190 | 26,764 |
| 2023-10-23 | 3.130 | 3.150 | 3.090 | 3.110 | 3.110 | 21,087 |
| 2023-10-20 | 3.190 | 3.190 | 3.030 | 3.120 | 3.120 | 48,937 |
| 2023-10-19 | 3.320 | 3.320 | 3.180 | 3.220 | 3.220 | 94,640 |
| 2023-10-18 | 3.350 | 3.350 | 3.270 | 3.310 | 3.310 | 30,324 |
| 2023-10-17 | 3.450 | 3.460 | 3.380 | 3.380 | 3.380 | 28,901 |
| 2023-10-16 | 3.430 | 3.510 | 3.380 | 3.470 | 3.470 | 95,340 |
| 2023-10-13 | 3.590 | 3.590 | 3.450 | 3.510 | 3.510 | 40,675 |
| 2023-10-12 | 3.610 | 3.650 | 3.530 | 3.530 | 3.530 | 50,669 |
| 2023-10-11 | 3.730 | 3.780 | 3.670 | 3.730 | 3.730 | 32,590 |
| 2023-10-10 | 3.720 | 3.780 | 3.710 | 3.770 | 3.770 | 13,093 |
| 2023-10-06 | 3.720 | 3.750 | 3.620 | 3.730 | 3.730 | 43,311 |
| 2023-10-05 | 3.680 | 3.750 | 3.650 | 3.750 | 3.750 | 15,077 |
| 2023-10-04 | 3.700 | 3.730 | 3.660 | 3.680 | 3.680 | 28,764 |
| 2023-10-03 | 3.750 | 3.760 | 3.660 | 3.720 | 3.720 | 39,707 |
| 2023-10-02 | 3.900 | 3.930 | 3.760 | 3.770 | 3.770 | 48,148 |
| 2023-09-29 | 3.920 | 4.010 | 3.920 | 3.920 | 3.920 | 16,532 |
| 2023-09-28 | 3.900 | 4.020 | 3.900 | 3.950 | 3.950 | 31,506 |
| 2023-09-27 | 3.890 | 3.990 | 3.880 | 3.950 | 3.950 | 21,968 |
| 2023-09-26 | 3.990 | 4.010 | 3.890 | 3.900 | 3.900 | 89,416 |
| 2023-09-25 | 4.140 | 4.150 | 3.960 | 3.990 | 3.990 | 50,881 |
| 2023-09-22 | 4.250 | 4.250 | 4.140 | 4.200 | 4.200 | 50,958 |
| 2023-09-21 | 4.190 | 4.250 | 4.140 | 4.150 | 4.150 | 41,917 |
| 2023-09-20 | 4.230 | 4.330 | 4.130 | 4.190 | 4.190 | 52,867 |
| 2023-09-19 | 4.250 | 4.250 | 4.090 | 4.210 | 4.210 | 36,024 |
| 2023-09-18 | 4.320 | 4.320 | 4.150 | 4.250 | 4.250 | 100,031 |
| 2023-09-15 | 4.600 | 4.750 | 4.250 | 4.250 | 4.250 | 588,112 |
| 2023-09-14 | 4.320 | 4.490 | 4.210 | 4.480 | 4.480 | 113,355 |
| 2023-09-13 | 4.150 | 4.160 | 4.040 | 4.130 | 4.130 | 44,500 |
| 2023-09-12 | 4.090 | 4.200 | 4.090 | 4.120 | 4.120 | 77,021 |
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.