Transat AT Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.860	3.050	2.850	2.980	2.980	45,353
2022-12-19	3.080	3.080	2.870	2.890	2.890	68,299
2022-12-16	3.190	3.210	2.900	3.040	3.040	90,504
2022-12-15	3.230	3.280	3.120	3.220	3.220	47,690
2022-12-14	3.270	3.300	3.100	3.130	3.130	63,175
2022-12-13	3.350	3.350	3.240	3.250	3.250	70,656
2022-12-12	3.320	3.320	3.260	3.290	3.290	20,057
2022-12-09	3.340	3.420	3.260	3.280	3.280	119,440
2022-12-08	3.330	3.330	3.260	3.320	3.320	8,681
2022-12-07	3.360	3.360	3.260	3.300	3.300	24,476
2022-12-06	3.370	3.390	3.280	3.370	3.370	76,448
2022-12-05	3.290	3.390	3.280	3.360	3.360	65,079
2022-12-02	3.360	3.370	3.280	3.310	3.310	25,094
2022-12-01	3.290	3.365	3.260	3.350	3.350	51,938
2022-11-30	3.230	3.240	3.160	3.240	3.240	32,965
2022-11-29	3.170	3.270	3.140	3.170	3.170	32,938
2022-11-28	3.330	3.380	3.090	3.150	3.150	61,620
2022-11-25	3.380	3.380	3.300	3.320	3.320	64,873
2022-11-24	3.360	3.400	3.200	3.270	3.270	89,035
2022-11-23	3.290	3.610	3.290	3.330	3.330	168,381
2022-11-22	3.220	3.340	3.150	3.290	3.290	109,717
2022-11-21	3.440	3.440	3.080	3.130	3.130	141,898
2022-11-18	3.150	3.670	3.140	3.350	3.350	317,719
2022-11-17	2.870	3.210	2.870	3.050	3.050	249,981
2022-11-16	2.920	2.930	2.820	2.840	2.840	17,496
2022-11-15	2.850	2.940	2.800	2.900	2.900	40,023
2022-11-14	2.740	2.840	2.690	2.830	2.830	71,710
2022-11-11	2.720	2.750	2.680	2.720	2.720	33,564
2022-11-10	2.670	2.720	2.650	2.710	2.710	100,855
2022-11-09	2.700	2.720	2.600	2.640	2.640	42,921
2022-11-08	2.840	2.840	2.710	2.710	2.710	25,361
2022-11-07	2.710	2.820	2.700	2.780	2.780	12,408
2022-11-04	2.740	2.780	2.720	2.750	2.750	18,166
2022-11-03	2.700	2.760	2.660	2.680	2.680	28,794
2022-11-02	2.780	2.830	2.730	2.730	2.730	36,461
2022-11-01	2.630	2.790	2.630	2.780	2.780	70,946
2022-10-31	2.570	2.650	2.570	2.600	2.600	20,300
2022-10-28	2.620	2.650	2.590	2.610	2.610	31,723
2022-10-27	2.600	2.600	2.560	2.590	2.590	8,783
2022-10-26	2.620	2.620	2.560	2.570	2.570	25,362
2022-10-25	2.500	2.620	2.500	2.590	2.590	90,839
2022-10-24	2.690	2.690	2.500	2.500	2.500	160,429
2022-10-21	2.650	2.660	2.590	2.610	2.610	57,266
2022-10-20	2.720	2.720	2.640	2.650	2.650	45,986
2022-10-19	2.670	2.690	2.650	2.670	2.670	10,472
2022-10-18	2.660	2.740	2.660	2.690	2.690	16,249
2022-10-17	2.650	2.750	2.650	2.660	2.660	38,325
2022-10-14	2.720	2.740	2.660	2.670	2.670	6,170
2022-10-13	2.670	2.730	2.650	2.700	2.700	29,315
2022-10-12	2.660	2.680	2.630	2.660	2.660	11,728
2022-10-11	2.740	2.740	2.610	2.650	2.650	43,050
2022-10-07	2.670	2.740	2.600	2.740	2.740	82,458
2022-10-06	2.700	2.710	2.700	2.700	2.700	8,337
2022-10-05	2.750	2.800	2.670	2.710	2.710	39,609
2022-10-04	2.770	2.810	2.700	2.750	2.750	90,221
2022-10-03	2.750	2.820	2.700	2.720	2.720	38,016
2022-09-30	2.810	2.850	2.730	2.755	2.755	19,023
2022-09-29	2.900	2.920	2.785	2.805	2.805	102,726
2022-09-28	2.920	2.970	2.900	2.940	2.940	17,347
2022-09-27	3.000	3.000	2.900	2.920	2.920	25,565

← NewerPage 17 of 21 · 1,259 trading daysOlder →

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.