Transat AT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.270	2.290	2.250	2.260	2.260	100,900
2026-07-21	2.290	2.310	2.260	2.260	2.260	28,106
2026-07-20	2.270	2.290	2.250	2.260	2.260	35,688
2026-07-17	2.310	2.320	2.270	2.290	2.290	68,700
2026-07-16	2.340	2.340	2.310	2.310	2.310	48,700
2026-07-15	2.330	2.400	2.330	2.330	2.330	52,500
2026-07-14	2.330	2.350	2.320	2.350	2.350	16,100
2026-07-13	2.340	2.360	2.330	2.330	2.330	42,400
2026-07-10	2.340	2.400	2.340	2.390	2.390	30,200
2026-07-09	2.340	2.360	2.330	2.340	2.340	18,400
2026-07-08	2.350	2.360	2.330	2.340	2.340	8,100
2026-07-07	2.380	2.380	2.340	2.350	2.350	22,100
2026-07-06	2.360	2.380	2.340	2.360	2.360	40,500
2026-07-03	2.330	2.410	2.330	2.370	2.370	45,500
2026-07-02	2.320	2.360	2.320	2.330	2.330	75,100
2026-06-30	2.360	2.400	2.340	2.350	2.350	38,800
2026-06-29	2.390	2.390	2.360	2.370	2.370	15,100
2026-06-26	2.380	2.410	2.380	2.390	2.390	35,700
2026-06-25	2.400	2.410	2.380	2.390	2.390	35,000
2026-06-24	2.450	2.450	2.400	2.410	2.410	12,600
2026-06-23	2.460	2.460	2.410	2.420	2.420	29,100
2026-06-22	2.420	2.460	2.410	2.430	2.430	184,100
2026-06-19	2.450	2.480	2.420	2.420	2.420	26,800
2026-06-18	2.430	2.480	2.430	2.450	2.450	48,200
2026-06-17	2.460	2.500	2.450	2.450	2.450	78,300
2026-06-16	2.430	2.490	2.420	2.470	2.470	50,900
2026-06-15	2.440	2.500	2.410	2.430	2.430	228,700
2026-06-12	2.390	2.420	2.370	2.390	2.390	34,300
2026-06-11	2.400	2.440	2.320	2.410	2.410	98,900
2026-06-10	2.450	2.450	2.400	2.400	2.400	94,500
2026-06-09	2.430	2.540	2.410	2.420	2.420	100,200
2026-06-08	2.460	2.480	2.400	2.420	2.420	66,200
2026-06-05	2.550	2.550	2.460	2.470	2.470	94,400
2026-06-04	2.550	2.570	2.500	2.510	2.510	148,100
2026-06-03	2.600	2.610	2.550	2.560	2.560	37,300
2026-06-02	2.620	2.640	2.600	2.610	2.610	45,700
2026-06-01	2.620	2.620	2.570	2.580	2.580	63,200
2026-05-29	2.620	2.650	2.610	2.620	2.620	32,900
2026-05-28	2.670	2.670	2.610	2.630	2.630	74,900
2026-05-27	2.670	2.720	2.620	2.640	2.640	142,200
2026-05-26	2.670	2.750	2.670	2.720	2.720	77,900
2026-05-25	2.640	2.700	2.640	2.690	2.690	68,400
2026-05-22	2.640	2.650	2.600	2.640	2.640	13,800
2026-05-21	2.590	2.690	2.570	2.620	2.620	93,000
2026-05-20	2.610	2.720	2.570	2.600	2.600	70,700
2026-05-19	2.700	2.710	2.610	2.610	2.610	63,100
2026-05-15	2.640	2.750	2.630	2.700	2.700	243,500
2026-05-14	2.680	2.710	2.640	2.660	2.660	92,400
2026-05-13	2.730	2.730	2.660	2.700	2.700	50,200
2026-05-12	2.690	2.740	2.670	2.740	2.740	64,300
2026-05-11	2.680	2.700	2.650	2.690	2.690	43,100
2026-05-08	2.690	2.700	2.650	2.690	2.690	81,600
2026-05-07	2.630	2.710	2.630	2.690	2.690	40,700
2026-05-06	2.590	2.670	2.590	2.650	2.650	40,900
2026-05-05	2.600	2.620	2.570	2.590	2.590	52,700
2026-05-04	2.560	2.700	2.550	2.600	2.600	118,900
2026-05-01	2.560	2.600	2.500	2.560	2.560	74,900
2026-04-30	2.560	2.590	2.540	2.560	2.560	26,100
2026-04-29	2.590	2.610	2.540	2.560	2.560	41,700
2026-04-28	2.630	2.630	2.510	2.560	2.560	88,100

← NewerPage 2 of 5 · 251 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.