Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 3.080 | 3.165 | 3.030 | 3.060 | 3.060 | 26,330 |
| 2023-03-17 | 3.120 | 3.150 | 3.080 | 3.080 | 3.080 | 62,915 |
| 2023-03-16 | 3.070 | 3.180 | 3.070 | 3.130 | 3.130 | 26,598 |
| 2023-03-15 | 3.170 | 3.170 | 3.050 | 3.140 | 3.140 | 51,709 |
| 2023-03-14 | 3.270 | 3.270 | 3.060 | 3.160 | 3.160 | 70,573 |
| 2023-03-13 | 3.300 | 3.300 | 3.220 | 3.250 | 3.250 | 45,261 |
| 2023-03-10 | 3.430 | 3.440 | 3.320 | 3.350 | 3.350 | 73,049 |
| 2023-03-09 | 3.440 | 3.450 | 3.310 | 3.360 | 3.360 | 45,503 |
| 2023-03-08 | 3.360 | 3.400 | 3.310 | 3.380 | 3.380 | 30,994 |
| 2023-03-07 | 3.440 | 3.440 | 3.350 | 3.380 | 3.380 | 26,663 |
| 2023-03-06 | 3.390 | 3.480 | 3.350 | 3.410 | 3.410 | 65,978 |
| 2023-03-03 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 55,563 |
| 2023-03-02 | 3.200 | 3.340 | 3.200 | 3.280 | 3.280 | 45,775 |
| 2023-03-01 | 3.200 | 3.280 | 3.200 | 3.230 | 3.230 | 14,432 |
| 2023-02-28 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 4,987 |
| 2023-02-27 | 3.190 | 3.250 | 3.160 | 3.240 | 3.240 | 9,527 |
| 2023-02-24 | 3.250 | 3.250 | 3.150 | 3.150 | 3.150 | 59,330 |
| 2023-02-23 | 3.200 | 3.250 | 3.200 | 3.230 | 3.230 | 19,936 |
| 2023-02-22 | 3.200 | 3.290 | 3.200 | 3.220 | 3.220 | 15,044 |
| 2023-02-21 | 3.230 | 3.270 | 3.190 | 3.230 | 3.230 | 36,871 |
| 2023-02-17 | 3.340 | 3.340 | 3.200 | 3.250 | 3.250 | 37,533 |
| 2023-02-16 | 3.290 | 3.360 | 3.280 | 3.350 | 3.350 | 34,280 |
| 2023-02-15 | 3.280 | 3.390 | 3.260 | 3.310 | 3.310 | 47,858 |
| 2023-02-14 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 18,082 |
| 2023-02-13 | 3.270 | 3.280 | 3.150 | 3.280 | 3.280 | 76,071 |
| 2023-02-10 | 3.370 | 3.370 | 3.260 | 3.270 | 3.270 | 44,693 |
| 2023-02-09 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 20,568 |
| 2023-02-08 | 3.360 | 3.400 | 3.340 | 3.370 | 3.370 | 43,536 |
| 2023-02-07 | 3.330 | 3.470 | 3.330 | 3.410 | 3.410 | 77,157 |
| 2023-02-06 | 3.350 | 3.380 | 3.310 | 3.360 | 3.360 | 42,285 |
| 2023-02-03 | 3.310 | 3.370 | 3.310 | 3.370 | 3.370 | 22,586 |
| 2023-02-02 | 3.380 | 3.380 | 3.320 | 3.350 | 3.350 | 35,230 |
| 2023-02-01 | 3.380 | 3.390 | 3.310 | 3.380 | 3.380 | 33,072 |
| 2023-01-31 | 3.400 | 3.400 | 3.330 | 3.380 | 3.380 | 32,036 |
| 2023-01-30 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 21,103 |
| 2023-01-27 | 3.360 | 3.390 | 3.330 | 3.370 | 3.370 | 30,634 |
| 2023-01-26 | 3.410 | 3.410 | 3.260 | 3.350 | 3.350 | 41,827 |
| 2023-01-25 | 3.320 | 3.360 | 3.290 | 3.360 | 3.360 | 10,777 |
| 2023-01-24 | 3.360 | 3.360 | 3.310 | 3.340 | 3.340 | 15,290 |
| 2023-01-23 | 3.400 | 3.410 | 3.300 | 3.360 | 3.360 | 46,645 |
| 2023-01-20 | 3.350 | 3.390 | 3.330 | 3.390 | 3.390 | 23,703 |
| 2023-01-19 | 3.390 | 3.390 | 3.260 | 3.350 | 3.350 | 63,078 |
| 2023-01-18 | 3.470 | 3.470 | 3.360 | 3.390 | 3.390 | 31,892 |
| 2023-01-17 | 3.470 | 3.470 | 3.350 | 3.420 | 3.420 | 37,017 |
| 2023-01-16 | 3.470 | 3.520 | 3.440 | 3.450 | 3.450 | 45,288 |
| 2023-01-13 | 3.520 | 3.530 | 3.350 | 3.440 | 3.440 | 168,783 |
| 2023-01-12 | 3.440 | 3.520 | 3.430 | 3.520 | 3.520 | 125,594 |
| 2023-01-11 | 3.390 | 3.430 | 3.380 | 3.420 | 3.420 | 57,749 |
| 2023-01-10 | 3.360 | 3.430 | 3.300 | 3.350 | 3.350 | 57,969 |
| 2023-01-09 | 3.240 | 3.450 | 3.220 | 3.340 | 3.340 | 220,181 |
| 2023-01-06 | 3.200 | 3.300 | 3.190 | 3.240 | 3.240 | 92,849 |
| 2023-01-05 | 2.990 | 3.210 | 2.970 | 3.210 | 3.210 | 129,941 |
| 2023-01-04 | 2.960 | 2.990 | 2.900 | 2.960 | 2.960 | 37,000 |
| 2023-01-03 | 2.960 | 2.960 | 2.850 | 2.930 | 2.930 | 46,253 |
| 2022-12-30 | 2.950 | 2.980 | 2.870 | 2.940 | 2.940 | 31,725 |
| 2022-12-29 | 2.770 | 3.000 | 2.770 | 2.920 | 2.920 | 69,850 |
| 2022-12-28 | 2.920 | 2.930 | 2.750 | 2.750 | 2.750 | 75,764 |
| 2022-12-23 | 2.910 | 2.980 | 2.900 | 2.920 | 2.920 | 35,948 |
| 2022-12-22 | 2.950 | 3.000 | 2.840 | 2.930 | 2.930 | 40,619 |
| 2022-12-21 | 3.000 | 3.090 | 2.950 | 2.950 | 2.950 | 41,490 |
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.