Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 2.920 | 3.050 | 2.900 | 2.940 | 2.940 | 70,218 |
| 2022-09-23 | 2.920 | 2.950 | 2.900 | 2.930 | 2.930 | 44,079 |
| 2022-09-22 | 2.990 | 3.050 | 2.930 | 2.950 | 2.950 | 77,623 |
| 2022-09-21 | 3.010 | 3.090 | 2.950 | 2.990 | 2.990 | 51,509 |
| 2022-09-20 | 3.010 | 3.040 | 2.920 | 2.970 | 2.970 | 54,033 |
| 2022-09-19 | 2.950 | 3.040 | 2.950 | 3.030 | 3.030 | 32,762 |
| 2022-09-16 | 3.020 | 3.020 | 2.950 | 2.960 | 2.960 | 45,730 |
| 2022-09-15 | 3.080 | 3.120 | 3.025 | 3.025 | 3.025 | 28,426 |
| 2022-09-14 | 2.960 | 3.070 | 2.950 | 3.060 | 3.060 | 65,328 |
| 2022-09-13 | 3.030 | 3.040 | 2.920 | 2.960 | 2.960 | 35,836 |
| 2022-09-12 | 3.090 | 3.090 | 3.020 | 3.060 | 3.060 | 24,791 |
| 2022-09-09 | 3.040 | 3.080 | 2.970 | 3.070 | 3.070 | 63,103 |
| 2022-09-08 | 2.950 | 3.030 | 2.800 | 2.980 | 2.980 | 106,241 |
| 2022-09-07 | 2.950 | 3.050 | 2.950 | 2.950 | 2.950 | 33,671 |
| 2022-09-06 | 3.140 | 3.140 | 2.950 | 2.980 | 2.980 | 28,589 |
| 2022-09-02 | 3.000 | 3.090 | 2.925 | 2.940 | 2.940 | 89,925 |
| 2022-09-01 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 44,709 |
| 2022-08-31 | 3.100 | 3.150 | 3.010 | 3.010 | 3.010 | 36,268 |
| 2022-08-30 | 3.180 | 3.180 | 3.110 | 3.110 | 3.110 | 44,043 |
| 2022-08-29 | 3.190 | 3.200 | 3.140 | 3.160 | 3.160 | 33,424 |
| 2022-08-26 | 3.260 | 3.260 | 3.180 | 3.210 | 3.210 | 50,839 |
| 2022-08-25 | 3.270 | 3.290 | 3.230 | 3.280 | 3.280 | 18,363 |
| 2022-08-24 | 3.230 | 3.285 | 3.230 | 3.280 | 3.280 | 19,694 |
| 2022-08-23 | 3.260 | 3.260 | 3.230 | 3.230 | 3.230 | 20,779 |
| 2022-08-22 | 3.320 | 3.320 | 3.220 | 3.230 | 3.230 | 38,731 |
| 2022-08-19 | 3.360 | 3.380 | 3.300 | 3.370 | 3.370 | 48,945 |
| 2022-08-18 | 3.350 | 3.470 | 3.340 | 3.380 | 3.380 | 44,553 |
| 2022-08-17 | 3.600 | 3.600 | 3.340 | 3.390 | 3.390 | 132,908 |
| 2022-08-16 | 3.420 | 3.750 | 3.400 | 3.560 | 3.560 | 192,786 |
| 2022-08-15 | 3.200 | 3.380 | 3.170 | 3.330 | 3.330 | 85,944 |
| 2022-08-12 | 3.200 | 3.210 | 3.170 | 3.170 | 3.170 | 26,478 |
| 2022-08-11 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 43,216 |
| 2022-08-10 | 3.200 | 3.210 | 3.160 | 3.180 | 3.180 | 34,247 |
| 2022-08-09 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 24,445 |
| 2022-08-08 | 3.190 | 3.220 | 3.160 | 3.210 | 3.210 | 29,303 |
| 2022-08-05 | 3.150 | 3.190 | 3.150 | 3.170 | 3.170 | 17,250 |
| 2022-08-04 | 3.190 | 3.200 | 3.150 | 3.190 | 3.190 | 31,516 |
| 2022-08-03 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 48,222 |
| 2022-08-02 | 3.210 | 3.230 | 3.140 | 3.210 | 3.210 | 54,947 |
| 2022-07-29 | 3.210 | 3.230 | 3.170 | 3.200 | 3.200 | 34,246 |
| 2022-07-28 | 3.220 | 3.260 | 3.180 | 3.200 | 3.200 | 22,471 |
| 2022-07-27 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 15,245 |
| 2022-07-26 | 3.170 | 3.210 | 3.170 | 3.200 | 3.200 | 22,274 |
| 2022-07-25 | 3.230 | 3.230 | 3.160 | 3.180 | 3.180 | 14,892 |
| 2022-07-22 | 3.210 | 3.220 | 3.150 | 3.220 | 3.220 | 29,288 |
| 2022-07-21 | 3.210 | 3.230 | 3.170 | 3.180 | 3.180 | 26,718 |
| 2022-07-20 | 3.170 | 3.240 | 3.100 | 3.210 | 3.210 | 82,799 |
| 2022-07-19 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 15,425 |
| 2022-07-18 | 3.200 | 3.220 | 3.120 | 3.150 | 3.150 | 43,391 |
| 2022-07-15 | 3.160 | 3.210 | 3.100 | 3.150 | 3.150 | 55,698 |
| 2022-07-14 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 35,030 |
| 2022-07-13 | 3.250 | 3.250 | 3.130 | 3.240 | 3.240 | 47,191 |
| 2022-07-12 | 3.270 | 3.340 | 3.190 | 3.260 | 3.260 | 45,408 |
| 2022-07-11 | 3.450 | 3.450 | 3.260 | 3.300 | 3.300 | 43,442 |
| 2022-07-08 | 3.450 | 3.500 | 3.380 | 3.440 | 3.440 | 28,720 |
| 2022-07-07 | 3.390 | 3.530 | 3.380 | 3.410 | 3.410 | 67,829 |
| 2022-07-06 | 3.420 | 3.420 | 3.280 | 3.360 | 3.360 | 84,086 |
| 2022-07-05 | 3.530 | 3.530 | 3.380 | 3.420 | 3.420 | 95,279 |
| 2022-07-04 | 3.490 | 3.600 | 3.400 | 3.490 | 3.490 | 75,513 |
| 2022-06-30 | 3.670 | 3.720 | 3.500 | 3.580 | 3.580 | 81,652 |
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.