Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.790 | 3.790 | 3.660 | 3.720 | 3.720 | 25,769 |
| 2022-06-28 | 3.850 | 3.950 | 3.720 | 3.750 | 3.750 | 46,179 |
| 2022-06-27 | 3.850 | 3.850 | 3.750 | 3.790 | 3.790 | 22,440 |
| 2022-06-24 | 3.700 | 3.780 | 3.700 | 3.770 | 3.770 | 15,948 |
| 2022-06-23 | 3.750 | 3.760 | 3.620 | 3.670 | 3.670 | 22,618 |
| 2022-06-22 | 3.740 | 3.810 | 3.700 | 3.730 | 3.730 | 36,956 |
| 2022-06-21 | 3.950 | 3.960 | 3.780 | 3.790 | 3.790 | 27,501 |
| 2022-06-20 | 3.660 | 3.980 | 3.660 | 3.840 | 3.840 | 41,366 |
| 2022-06-17 | 3.750 | 3.870 | 3.680 | 3.770 | 3.770 | 44,308 |
| 2022-06-16 | 3.830 | 3.900 | 3.660 | 3.740 | 3.740 | 99,553 |
| 2022-06-15 | 3.880 | 4.000 | 3.830 | 3.870 | 3.870 | 93,774 |
| 2022-06-14 | 3.960 | 3.960 | 3.810 | 3.830 | 3.830 | 70,502 |
| 2022-06-13 | 4.000 | 4.040 | 3.900 | 3.960 | 3.960 | 141,269 |
| 2022-06-10 | 4.100 | 4.130 | 4.050 | 4.110 | 4.110 | 39,445 |
| 2022-06-09 | 4.200 | 4.260 | 4.120 | 4.140 | 4.140 | 56,882 |
| 2022-06-08 | 4.260 | 4.260 | 4.180 | 4.260 | 4.260 | 28,384 |
| 2022-06-07 | 4.200 | 4.280 | 4.180 | 4.240 | 4.240 | 23,433 |
| 2022-06-06 | 4.250 | 4.260 | 4.150 | 4.220 | 4.220 | 62,483 |
| 2022-06-03 | 4.290 | 4.290 | 4.160 | 4.240 | 4.240 | 24,366 |
| 2022-06-02 | 4.140 | 4.300 | 4.140 | 4.270 | 4.270 | 43,701 |
| 2022-06-01 | 4.120 | 4.170 | 4.060 | 4.150 | 4.150 | 77,559 |
| 2022-05-31 | 4.260 | 4.260 | 4.100 | 4.110 | 4.110 | 86,786 |
| 2022-05-30 | 4.240 | 4.300 | 4.190 | 4.300 | 4.300 | 41,236 |
| 2022-05-27 | 4.260 | 4.340 | 4.160 | 4.220 | 4.220 | 44,850 |
| 2022-05-26 | 4.170 | 4.255 | 4.130 | 4.220 | 4.220 | 210,239 |
| 2022-05-25 | 4.130 | 4.170 | 4.100 | 4.130 | 4.130 | 70,294 |
| 2022-05-24 | 4.220 | 4.220 | 4.100 | 4.150 | 4.150 | 32,519 |
| 2022-05-20 | 4.350 | 4.350 | 4.120 | 4.240 | 4.240 | 69,852 |
| 2022-05-19 | 4.230 | 4.370 | 4.230 | 4.300 | 4.300 | 44,098 |
| 2022-05-18 | 4.310 | 4.370 | 4.220 | 4.280 | 4.280 | 37,785 |
| 2022-05-17 | 4.220 | 4.460 | 4.210 | 4.380 | 4.380 | 161,835 |
| 2022-05-16 | 4.220 | 4.240 | 4.130 | 4.170 | 4.170 | 29,753 |
| 2022-05-13 | 4.110 | 4.180 | 4.060 | 4.150 | 4.150 | 55,901 |
| 2022-05-12 | 4.060 | 4.180 | 4.010 | 4.010 | 4.010 | 132,704 |
| 2022-05-11 | 4.170 | 4.240 | 4.060 | 4.070 | 4.070 | 144,940 |
| 2022-05-10 | 4.130 | 4.300 | 4.070 | 4.110 | 4.110 | 94,470 |
| 2022-05-09 | 4.320 | 4.350 | 4.140 | 4.170 | 4.170 | 166,772 |
| 2022-05-06 | 4.410 | 4.510 | 4.320 | 4.420 | 4.420 | 63,048 |
| 2022-05-05 | 4.480 | 4.490 | 4.350 | 4.380 | 4.380 | 72,312 |
| 2022-05-04 | 4.560 | 4.610 | 4.420 | 4.480 | 4.480 | 104,134 |
| 2022-05-03 | 4.500 | 4.570 | 4.475 | 4.560 | 4.560 | 24,655 |
| 2022-05-02 | 4.510 | 4.540 | 4.410 | 4.480 | 4.480 | 84,877 |
| 2022-04-29 | 4.570 | 4.640 | 4.500 | 4.500 | 4.500 | 96,132 |
| 2022-04-28 | 4.640 | 4.640 | 4.550 | 4.570 | 4.570 | 97,763 |
| 2022-04-27 | 4.600 | 4.660 | 4.560 | 4.570 | 4.570 | 45,913 |
| 2022-04-26 | 4.770 | 4.770 | 4.560 | 4.570 | 4.570 | 134,441 |
| 2022-04-25 | 4.730 | 4.810 | 4.600 | 4.770 | 4.770 | 303,572 |
| 2022-04-22 | 4.920 | 4.930 | 4.730 | 4.740 | 4.740 | 159,837 |
| 2022-04-21 | 5.000 | 5.110 | 4.910 | 4.910 | 4.910 | 278,391 |
| 2022-04-20 | 4.990 | 5.040 | 4.920 | 4.920 | 4.920 | 154,797 |
| 2022-04-19 | 4.880 | 4.990 | 4.880 | 4.950 | 4.950 | 136,118 |
| 2022-04-18 | 5.020 | 5.040 | 4.820 | 4.870 | 4.870 | 179,650 |
| 2022-04-14 | 5.010 | 5.110 | 4.950 | 5.010 | 5.010 | 129,586 |
| 2022-04-13 | 4.950 | 5.070 | 4.890 | 5.040 | 5.040 | 246,672 |
| 2022-04-12 | 4.950 | 4.970 | 4.830 | 4.890 | 4.890 | 117,367 |
| 2022-04-11 | 4.830 | 4.990 | 4.710 | 4.910 | 4.910 | 182,005 |
| 2022-04-08 | 4.850 | 4.900 | 4.770 | 4.820 | 4.820 | 143,027 |
| 2022-04-07 | 4.910 | 4.940 | 4.810 | 4.840 | 4.840 | 197,536 |
| 2022-04-06 | 4.980 | 5.010 | 4.870 | 5.000 | 5.000 | 159,451 |
| 2022-04-05 | 5.110 | 5.150 | 4.990 | 5.070 | 5.070 | 122,206 |
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.