Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 4.890 | 4.970 | 4.890 | 4.940 | 4.940 | 68,246 |
| 2023-06-14 | 4.910 | 5.020 | 4.860 | 4.960 | 4.960 | 127,424 |
| 2023-06-13 | 4.920 | 5.000 | 4.890 | 4.950 | 4.950 | 184,003 |
| 2023-06-12 | 4.770 | 4.950 | 4.750 | 4.880 | 4.880 | 207,160 |
| 2023-06-09 | 4.540 | 4.880 | 4.540 | 4.720 | 4.720 | 244,263 |
| 2023-06-08 | 4.620 | 4.740 | 4.210 | 4.490 | 4.490 | 250,884 |
| 2023-06-07 | 4.800 | 4.920 | 4.350 | 4.420 | 4.420 | 345,152 |
| 2023-06-06 | 4.640 | 4.940 | 4.620 | 4.830 | 4.830 | 303,671 |
| 2023-06-05 | 4.640 | 4.640 | 4.500 | 4.640 | 4.640 | 107,691 |
| 2023-06-02 | 4.430 | 4.660 | 4.430 | 4.530 | 4.530 | 107,791 |
| 2023-06-01 | 4.140 | 4.480 | 4.140 | 4.410 | 4.410 | 176,148 |
| 2023-05-31 | 4.150 | 4.190 | 4.100 | 4.170 | 4.170 | 73,365 |
| 2023-05-30 | 4.090 | 4.240 | 4.040 | 4.130 | 4.130 | 186,988 |
| 2023-05-29 | 4.020 | 4.080 | 3.980 | 4.060 | 4.060 | 63,691 |
| 2023-05-26 | 3.820 | 4.090 | 3.820 | 3.940 | 3.940 | 147,294 |
| 2023-05-25 | 3.710 | 3.820 | 3.690 | 3.820 | 3.820 | 111,512 |
| 2023-05-24 | 3.650 | 3.720 | 3.620 | 3.710 | 3.710 | 49,996 |
| 2023-05-23 | 3.650 | 3.720 | 3.640 | 3.690 | 3.690 | 33,667 |
| 2023-05-19 | 3.660 | 3.720 | 3.620 | 3.660 | 3.660 | 43,348 |
| 2023-05-18 | 3.730 | 3.740 | 3.670 | 3.690 | 3.690 | 41,458 |
| 2023-05-17 | 3.630 | 3.750 | 3.610 | 3.710 | 3.710 | 84,711 |
| 2023-05-16 | 3.600 | 3.650 | 3.560 | 3.610 | 3.610 | 29,650 |
| 2023-05-15 | 3.600 | 3.740 | 3.550 | 3.610 | 3.610 | 111,615 |
| 2023-05-12 | 3.580 | 3.630 | 3.550 | 3.580 | 3.580 | 45,467 |
| 2023-05-11 | 3.570 | 3.570 | 3.490 | 3.520 | 3.520 | 33,512 |
| 2023-05-10 | 3.600 | 3.650 | 3.510 | 3.520 | 3.520 | 105,691 |
| 2023-05-09 | 3.340 | 3.650 | 3.340 | 3.590 | 3.590 | 208,821 |
| 2023-05-08 | 3.250 | 3.370 | 3.250 | 3.360 | 3.360 | 31,518 |
| 2023-05-05 | 3.250 | 3.350 | 3.250 | 3.280 | 3.280 | 72,941 |
| 2023-05-04 | 3.170 | 3.220 | 3.170 | 3.190 | 3.190 | 26,611 |
| 2023-05-03 | 3.220 | 3.265 | 3.200 | 3.210 | 3.210 | 44,342 |
| 2023-05-02 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 25,134 |
| 2023-05-01 | 3.190 | 3.220 | 3.180 | 3.180 | 3.180 | 11,436 |
| 2023-04-28 | 3.170 | 3.210 | 3.170 | 3.180 | 3.180 | 11,618 |
| 2023-04-27 | 3.160 | 3.200 | 3.160 | 3.180 | 3.180 | 17,925 |
| 2023-04-26 | 3.150 | 3.220 | 3.150 | 3.170 | 3.170 | 2,997 |
| 2023-04-25 | 3.170 | 3.220 | 3.150 | 3.190 | 3.190 | 16,829 |
| 2023-04-24 | 3.210 | 3.230 | 3.120 | 3.180 | 3.180 | 33,639 |
| 2023-04-21 | 3.190 | 3.220 | 3.190 | 3.190 | 3.190 | 4,187 |
| 2023-04-20 | 3.230 | 3.270 | 3.190 | 3.250 | 3.250 | 39,768 |
| 2023-04-19 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 11,940 |
| 2023-04-18 | 3.210 | 3.260 | 3.200 | 3.200 | 3.200 | 15,818 |
| 2023-04-17 | 3.200 | 3.260 | 3.190 | 3.260 | 3.260 | 11,806 |
| 2023-04-14 | 3.250 | 3.270 | 3.170 | 3.270 | 3.270 | 31,709 |
| 2023-04-13 | 3.180 | 3.230 | 3.170 | 3.230 | 3.230 | 18,989 |
| 2023-04-12 | 3.220 | 3.220 | 3.160 | 3.200 | 3.200 | 22,433 |
| 2023-04-11 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 6,151 |
| 2023-04-10 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 13,174 |
| 2023-04-05 | 3.190 | 3.190 | 3.150 | 3.160 | 3.160 | 40,073 |
| 2023-04-04 | 3.240 | 3.240 | 3.200 | 3.220 | 3.220 | 5,582 |
| 2023-04-03 | 3.160 | 3.230 | 3.160 | 3.230 | 3.230 | 27,250 |
| 2023-03-31 | 3.150 | 3.240 | 3.150 | 3.190 | 3.190 | 73,452 |
| 2023-03-30 | 3.160 | 3.200 | 3.150 | 3.150 | 3.150 | 15,062 |
| 2023-03-29 | 3.180 | 3.220 | 3.160 | 3.160 | 3.160 | 6,442 |
| 2023-03-28 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 7,397 |
| 2023-03-27 | 3.160 | 3.230 | 3.110 | 3.160 | 3.160 | 24,871 |
| 2023-03-24 | 3.240 | 3.240 | 3.160 | 3.180 | 3.180 | 18,528 |
| 2023-03-23 | 3.200 | 3.340 | 3.140 | 3.230 | 3.230 | 33,671 |
| 2023-03-22 | 3.150 | 3.220 | 3.150 | 3.180 | 3.180 | 20,601 |
| 2023-03-21 | 3.070 | 3.190 | 3.065 | 3.180 | 3.180 | 42,751 |
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.