Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.130 | 4.290 | 4.110 | 4.260 | 4.260 | 201,300 |
| 2022-01-06 | 4.130 | 4.200 | 4.000 | 4.140 | 4.140 | 162,402 |
| 2022-01-05 | 4.310 | 4.310 | 4.040 | 4.120 | 4.120 | 251,232 |
| 2022-01-04 | 4.160 | 4.300 | 4.120 | 4.300 | 4.300 | 177,373 |
| 2021-12-31 | 3.980 | 4.070 | 3.960 | 4.030 | 4.030 | 85,665 |
| 2021-12-30 | 3.960 | 4.080 | 3.940 | 4.000 | 4.000 | 157,378 |
| 2021-12-29 | 4.050 | 4.050 | 3.860 | 3.950 | 3.950 | 232,121 |
| 2021-12-24 | 4.080 | 4.120 | 4.010 | 4.050 | 4.050 | 145,713 |
| 2021-12-23 | 4.030 | 4.120 | 4.020 | 4.040 | 4.040 | 162,027 |
| 2021-12-22 | 4.060 | 4.160 | 3.800 | 3.990 | 3.990 | 303,417 |
| 2021-12-21 | 3.840 | 4.080 | 3.840 | 4.080 | 4.080 | 288,220 |
| 2021-12-20 | 3.850 | 3.920 | 3.740 | 3.810 | 3.810 | 185,473 |
| 2021-12-17 | 3.940 | 4.000 | 3.770 | 3.920 | 3.920 | 400,490 |
| 2021-12-16 | 4.060 | 4.090 | 3.930 | 3.980 | 3.980 | 150,034 |
| 2021-12-15 | 4.180 | 4.180 | 4.000 | 4.050 | 4.050 | 260,544 |
| 2021-12-14 | 4.240 | 4.320 | 4.190 | 4.220 | 4.220 | 124,702 |
| 2021-12-13 | 4.400 | 4.400 | 4.240 | 4.260 | 4.260 | 163,766 |
| 2021-12-10 | 4.590 | 4.640 | 4.350 | 4.400 | 4.400 | 214,562 |
| 2021-12-09 | 4.520 | 4.690 | 4.390 | 4.530 | 4.530 | 234,022 |
| 2021-12-08 | 4.570 | 4.680 | 4.480 | 4.520 | 4.520 | 177,018 |
| 2021-12-07 | 4.550 | 4.680 | 4.500 | 4.520 | 4.520 | 230,873 |
| 2021-12-06 | 4.350 | 4.590 | 4.260 | 4.440 | 4.440 | 262,223 |
| 2021-12-03 | 4.390 | 4.390 | 4.180 | 4.300 | 4.300 | 244,462 |
| 2021-12-02 | 4.330 | 4.450 | 4.280 | 4.370 | 4.370 | 175,355 |
| 2021-12-01 | 4.520 | 4.620 | 4.310 | 4.330 | 4.330 | 157,888 |
| 2021-11-30 | 4.450 | 4.520 | 4.270 | 4.510 | 4.510 | 199,034 |
| 2021-11-29 | 4.530 | 4.590 | 4.440 | 4.520 | 4.520 | 156,556 |
| 2021-11-26 | 4.670 | 4.670 | 4.470 | 4.550 | 4.550 | 343,769 |
| 2021-11-25 | 4.920 | 4.960 | 4.840 | 4.860 | 4.860 | 108,265 |
| 2021-11-24 | 4.990 | 5.020 | 4.930 | 4.950 | 4.950 | 83,069 |
| 2021-11-23 | 5.000 | 5.080 | 4.960 | 5.010 | 5.010 | 122,478 |
| 2021-11-22 | 5.120 | 5.140 | 4.950 | 4.980 | 4.980 | 143,468 |
| 2021-11-19 | 5.280 | 5.280 | 4.980 | 5.040 | 5.040 | 203,907 |
| 2021-11-18 | 5.190 | 5.190 | 4.960 | 4.970 | 4.970 | 208,852 |
| 2021-11-17 | 5.280 | 5.310 | 5.130 | 5.170 | 5.170 | 197,382 |
| 2021-11-16 | 5.490 | 5.490 | 5.250 | 5.320 | 5.320 | 175,713 |
| 2021-11-15 | 5.610 | 5.620 | 5.490 | 5.500 | 5.500 | 163,766 |
| 2021-11-12 | 5.720 | 5.770 | 5.550 | 5.610 | 5.610 | 227,680 |
| 2021-11-11 | 5.740 | 5.800 | 5.560 | 5.710 | 5.710 | 188,485 |
| 2021-11-10 | 5.500 | 5.740 | 5.420 | 5.720 | 5.720 | 430,408 |
| 2021-11-09 | 5.630 | 5.650 | 5.420 | 5.530 | 5.530 | 251,329 |
| 2021-11-08 | 5.850 | 5.880 | 5.480 | 5.630 | 5.630 | 506,429 |
| 2021-11-05 | 5.200 | 5.710 | 5.200 | 5.670 | 5.670 | 855,268 |
| 2021-11-04 | 5.250 | 5.400 | 4.960 | 5.070 | 5.070 | 353,447 |
| 2021-11-03 | 4.890 | 5.260 | 4.870 | 5.180 | 5.180 | 597,590 |
| 2021-11-02 | 4.500 | 4.840 | 4.480 | 4.840 | 4.840 | 192,700 |
| 2021-11-01 | 4.450 | 4.590 | 4.410 | 4.530 | 4.530 | 91,849 |
| 2021-10-29 | 4.410 | 4.440 | 4.360 | 4.390 | 4.390 | 64,566 |
| 2021-10-28 | 4.490 | 4.510 | 4.400 | 4.410 | 4.410 | 106,562 |
| 2021-10-27 | 4.610 | 4.610 | 4.470 | 4.480 | 4.480 | 80,523 |
| 2021-10-26 | 4.660 | 4.720 | 4.560 | 4.580 | 4.580 | 113,653 |
| 2021-10-25 | 4.530 | 4.650 | 4.510 | 4.580 | 4.580 | 182,662 |
| 2021-10-22 | 4.600 | 4.650 | 4.510 | 4.560 | 4.560 | 98,421 |
| 2021-10-21 | 4.510 | 4.650 | 4.500 | 4.580 | 4.580 | 285,203 |
| 2021-10-20 | 4.550 | 4.550 | 4.450 | 4.520 | 4.520 | 107,538 |
| 2021-10-19 | 4.590 | 4.590 | 4.510 | 4.540 | 4.540 | 51,606 |
| 2021-10-18 | 4.650 | 4.650 | 4.540 | 4.570 | 4.570 | 72,968 |
| 2021-10-15 | 4.670 | 4.700 | 4.580 | 4.640 | 4.640 | 99,639 |
| 2021-10-14 | 4.750 | 4.820 | 4.600 | 4.620 | 4.620 | 149,257 |
← NewerPage 21 of 21 · 1,259 trading days
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.