Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 4.060 | 4.150 | 4.010 | 4.090 | 4.090 | 42,013 |
| 2023-09-08 | 4.020 | 4.160 | 4.020 | 4.070 | 4.070 | 43,312 |
| 2023-09-07 | 4.130 | 4.130 | 3.930 | 4.020 | 4.020 | 64,166 |
| 2023-09-06 | 4.440 | 4.480 | 4.060 | 4.150 | 4.150 | 241,918 |
| 2023-09-05 | 4.590 | 4.590 | 4.380 | 4.450 | 4.450 | 73,035 |
| 2023-09-01 | 4.400 | 4.640 | 4.360 | 4.590 | 4.590 | 131,599 |
| 2023-08-31 | 4.500 | 4.680 | 4.500 | 4.540 | 4.540 | 36,259 |
| 2023-08-30 | 4.510 | 4.540 | 4.440 | 4.530 | 4.530 | 23,124 |
| 2023-08-29 | 4.310 | 4.500 | 4.310 | 4.500 | 4.500 | 33,263 |
| 2023-08-28 | 4.220 | 4.350 | 4.210 | 4.340 | 4.340 | 28,292 |
| 2023-08-25 | 4.400 | 4.400 | 4.220 | 4.270 | 4.270 | 29,702 |
| 2023-08-24 | 4.520 | 4.540 | 4.360 | 4.400 | 4.400 | 26,742 |
| 2023-08-23 | 4.320 | 4.580 | 4.320 | 4.520 | 4.520 | 49,080 |
| 2023-08-22 | 4.310 | 4.390 | 4.280 | 4.360 | 4.360 | 47,543 |
| 2023-08-21 | 4.400 | 4.410 | 4.250 | 4.360 | 4.360 | 73,590 |
| 2023-08-18 | 4.540 | 4.630 | 4.430 | 4.470 | 4.470 | 40,307 |
| 2023-08-17 | 4.540 | 4.600 | 4.530 | 4.570 | 4.570 | 28,522 |
| 2023-08-16 | 4.670 | 4.690 | 4.550 | 4.570 | 4.570 | 19,317 |
| 2023-08-15 | 4.580 | 4.670 | 4.540 | 4.660 | 4.660 | 44,730 |
| 2023-08-14 | 4.890 | 4.890 | 4.640 | 4.680 | 4.680 | 61,548 |
| 2023-08-11 | 4.510 | 4.800 | 4.510 | 4.800 | 4.800 | 38,290 |
| 2023-08-10 | 4.600 | 4.620 | 4.500 | 4.530 | 4.530 | 32,927 |
| 2023-08-09 | 4.610 | 4.610 | 4.500 | 4.590 | 4.590 | 37,699 |
| 2023-08-08 | 4.560 | 4.710 | 4.500 | 4.570 | 4.570 | 76,921 |
| 2023-08-04 | 4.640 | 4.690 | 4.600 | 4.660 | 4.660 | 35,894 |
| 2023-08-03 | 4.730 | 4.730 | 4.600 | 4.660 | 4.660 | 32,927 |
| 2023-08-02 | 4.630 | 4.800 | 4.630 | 4.760 | 4.760 | 46,834 |
| 2023-08-01 | 4.800 | 4.820 | 4.690 | 4.750 | 4.750 | 62,534 |
| 2023-07-31 | 4.810 | 4.860 | 4.790 | 4.820 | 4.820 | 33,798 |
| 2023-07-28 | 4.760 | 4.880 | 4.760 | 4.870 | 4.870 | 20,380 |
| 2023-07-27 | 4.930 | 4.940 | 4.720 | 4.740 | 4.740 | 43,688 |
| 2023-07-26 | 4.880 | 4.940 | 4.870 | 4.940 | 4.940 | 19,188 |
| 2023-07-25 | 4.890 | 4.950 | 4.880 | 4.920 | 4.920 | 21,357 |
| 2023-07-24 | 4.940 | 4.970 | 4.890 | 4.910 | 4.910 | 25,923 |
| 2023-07-21 | 4.930 | 4.980 | 4.880 | 4.940 | 4.940 | 64,436 |
| 2023-07-20 | 4.900 | 5.020 | 4.880 | 4.910 | 4.910 | 48,517 |
| 2023-07-19 | 4.880 | 4.990 | 4.870 | 4.980 | 4.980 | 68,683 |
| 2023-07-18 | 4.890 | 4.960 | 4.880 | 4.930 | 4.930 | 16,118 |
| 2023-07-17 | 4.840 | 4.990 | 4.780 | 4.980 | 4.980 | 73,482 |
| 2023-07-14 | 4.940 | 4.950 | 4.820 | 4.860 | 4.860 | 84,458 |
| 2023-07-13 | 4.860 | 5.020 | 4.820 | 4.950 | 4.950 | 63,307 |
| 2023-07-12 | 4.990 | 4.990 | 4.860 | 4.860 | 4.860 | 102,204 |
| 2023-07-11 | 5.070 | 5.100 | 5.000 | 5.010 | 5.010 | 77,152 |
| 2023-07-10 | 5.060 | 5.140 | 5.050 | 5.090 | 5.090 | 67,898 |
| 2023-07-07 | 5.060 | 5.150 | 5.050 | 5.110 | 5.110 | 87,712 |
| 2023-07-06 | 5.000 | 5.130 | 4.970 | 5.080 | 5.080 | 111,123 |
| 2023-07-05 | 5.020 | 5.050 | 4.980 | 5.030 | 5.030 | 42,734 |
| 2023-07-04 | 4.930 | 5.090 | 4.930 | 5.040 | 5.040 | 46,109 |
| 2023-06-30 | 5.110 | 5.120 | 4.930 | 4.930 | 4.930 | 113,385 |
| 2023-06-29 | 5.000 | 5.150 | 4.950 | 5.070 | 5.070 | 96,902 |
| 2023-06-28 | 4.850 | 5.060 | 4.800 | 5.050 | 5.050 | 312,459 |
| 2023-06-27 | 4.700 | 4.860 | 4.700 | 4.850 | 4.850 | 112,281 |
| 2023-06-26 | 4.570 | 4.760 | 4.550 | 4.740 | 4.740 | 103,468 |
| 2023-06-23 | 4.600 | 4.650 | 4.540 | 4.600 | 4.600 | 43,416 |
| 2023-06-22 | 4.700 | 4.720 | 4.580 | 4.690 | 4.690 | 35,677 |
| 2023-06-21 | 4.640 | 4.770 | 4.600 | 4.700 | 4.700 | 78,663 |
| 2023-06-20 | 4.760 | 4.780 | 4.650 | 4.730 | 4.730 | 77,261 |
| 2023-06-19 | 4.780 | 4.820 | 4.750 | 4.790 | 4.790 | 12,573 |
| 2023-06-16 | 4.870 | 4.920 | 4.700 | 4.820 | 4.820 | 112,965 |
| 2023-06-15 | 4.890 | 4.970 | 4.890 | 4.940 | 4.940 | 68,246 |
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.