Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 5.090 | 5.130 | 5.030 | 5.110 | 5.110 | 173,652 |
| 2022-04-01 | 5.120 | 5.140 | 5.010 | 5.110 | 5.110 | 113,046 |
| 2022-03-31 | 5.180 | 5.190 | 5.080 | 5.090 | 5.090 | 103,221 |
| 2022-03-30 | 5.220 | 5.280 | 5.150 | 5.220 | 5.220 | 117,824 |
| 2022-03-29 | 5.130 | 5.290 | 5.110 | 5.260 | 5.260 | 351,252 |
| 2022-03-28 | 5.070 | 5.120 | 5.050 | 5.080 | 5.080 | 63,769 |
| 2022-03-25 | 5.080 | 5.110 | 5.020 | 5.100 | 5.100 | 113,562 |
| 2022-03-24 | 5.150 | 5.160 | 5.040 | 5.130 | 5.130 | 180,462 |
| 2022-03-23 | 5.230 | 5.290 | 5.100 | 5.150 | 5.150 | 186,973 |
| 2022-03-22 | 5.210 | 5.330 | 5.130 | 5.270 | 5.270 | 330,851 |
| 2022-03-21 | 5.100 | 5.170 | 4.970 | 5.150 | 5.150 | 315,990 |
| 2022-03-18 | 5.190 | 5.410 | 4.860 | 5.190 | 5.190 | 1,275,152 |
| 2022-03-17 | 5.060 | 5.240 | 4.920 | 5.240 | 5.240 | 444,047 |
| 2022-03-16 | 4.740 | 5.050 | 4.690 | 5.040 | 5.040 | 397,270 |
| 2022-03-15 | 4.640 | 4.720 | 4.560 | 4.680 | 4.680 | 131,842 |
| 2022-03-14 | 4.640 | 4.720 | 4.520 | 4.580 | 4.580 | 145,337 |
| 2022-03-11 | 4.670 | 4.670 | 4.540 | 4.620 | 4.620 | 98,078 |
| 2022-03-10 | 4.600 | 4.670 | 4.440 | 4.650 | 4.650 | 212,927 |
| 2022-03-09 | 4.660 | 4.790 | 4.550 | 4.630 | 4.630 | 114,434 |
| 2022-03-08 | 4.240 | 4.560 | 4.170 | 4.510 | 4.510 | 212,784 |
| 2022-03-07 | 4.590 | 4.590 | 4.220 | 4.250 | 4.250 | 309,750 |
| 2022-03-04 | 4.630 | 4.720 | 4.520 | 4.640 | 4.640 | 194,852 |
| 2022-03-03 | 4.880 | 4.880 | 4.660 | 4.720 | 4.720 | 167,279 |
| 2022-03-02 | 4.790 | 4.970 | 4.760 | 4.830 | 4.830 | 180,169 |
| 2022-03-01 | 4.840 | 4.860 | 4.680 | 4.750 | 4.750 | 129,934 |
| 2022-02-28 | 4.870 | 4.910 | 4.780 | 4.870 | 4.870 | 182,683 |
| 2022-02-25 | 4.800 | 5.000 | 4.780 | 4.920 | 4.920 | 309,585 |
| 2022-02-24 | 4.630 | 4.890 | 4.510 | 4.810 | 4.810 | 438,129 |
| 2022-02-23 | 5.190 | 5.280 | 4.890 | 4.930 | 4.930 | 332,390 |
| 2022-02-22 | 5.270 | 5.270 | 5.060 | 5.140 | 5.140 | 225,312 |
| 2022-02-18 | 5.210 | 5.380 | 5.160 | 5.260 | 5.260 | 293,934 |
| 2022-02-17 | 5.270 | 5.370 | 5.080 | 5.150 | 5.150 | 176,298 |
| 2022-02-16 | 5.140 | 5.380 | 5.060 | 5.270 | 5.270 | 508,339 |
| 2022-02-15 | 4.960 | 5.200 | 4.940 | 5.140 | 5.140 | 511,365 |
| 2022-02-14 | 4.890 | 5.050 | 4.790 | 4.860 | 4.860 | 252,410 |
| 2022-02-11 | 5.010 | 5.050 | 4.840 | 4.910 | 4.910 | 236,184 |
| 2022-02-10 | 5.030 | 5.140 | 4.930 | 5.030 | 5.030 | 396,860 |
| 2022-02-09 | 4.910 | 5.130 | 4.900 | 5.010 | 5.010 | 363,908 |
| 2022-02-08 | 4.670 | 4.910 | 4.610 | 4.900 | 4.900 | 230,233 |
| 2022-02-07 | 4.610 | 4.700 | 4.590 | 4.650 | 4.650 | 106,253 |
| 2022-02-04 | 4.470 | 4.580 | 4.430 | 4.540 | 4.540 | 57,697 |
| 2022-02-03 | 4.650 | 4.680 | 4.440 | 4.480 | 4.480 | 115,507 |
| 2022-02-02 | 4.700 | 4.740 | 4.620 | 4.680 | 4.680 | 61,756 |
| 2022-02-01 | 4.610 | 4.740 | 4.560 | 4.720 | 4.720 | 162,803 |
| 2022-01-31 | 4.430 | 4.600 | 4.410 | 4.580 | 4.580 | 112,911 |
| 2022-01-28 | 4.440 | 4.465 | 4.310 | 4.450 | 4.450 | 84,099 |
| 2022-01-27 | 4.410 | 4.470 | 4.370 | 4.390 | 4.390 | 78,649 |
| 2022-01-26 | 4.480 | 4.540 | 4.330 | 4.440 | 4.440 | 163,922 |
| 2022-01-25 | 4.350 | 4.460 | 4.250 | 4.460 | 4.460 | 103,801 |
| 2022-01-24 | 4.270 | 4.420 | 4.120 | 4.420 | 4.420 | 118,547 |
| 2022-01-21 | 4.440 | 4.480 | 4.300 | 4.390 | 4.390 | 129,836 |
| 2022-01-20 | 4.490 | 4.650 | 4.460 | 4.470 | 4.470 | 64,287 |
| 2022-01-19 | 4.730 | 4.730 | 4.500 | 4.530 | 4.530 | 160,729 |
| 2022-01-18 | 4.720 | 4.790 | 4.630 | 4.700 | 4.700 | 168,098 |
| 2022-01-17 | 4.580 | 4.720 | 4.520 | 4.720 | 4.720 | 112,857 |
| 2022-01-14 | 4.520 | 4.610 | 4.520 | 4.580 | 4.580 | 118,054 |
| 2022-01-13 | 4.490 | 4.630 | 4.470 | 4.580 | 4.580 | 285,719 |
| 2022-01-12 | 4.470 | 4.570 | 4.370 | 4.450 | 4.450 | 181,513 |
| 2022-01-11 | 4.280 | 4.440 | 4.210 | 4.440 | 4.440 | 148,016 |
| 2022-01-10 | 4.240 | 4.280 | 4.130 | 4.270 | 4.270 | 129,454 |
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.