Transat AT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.620	2.660	2.590	2.630	2.630	49,900
2026-04-24	2.740	2.740	2.530	2.610	2.610	60,500
2026-04-23	2.700	2.700	2.550	2.570	2.570	94,000
2026-04-22	2.830	2.840	2.620	2.680	2.680	119,900
2026-04-21	2.900	2.900	2.840	2.850	2.850	110,700
2026-04-20	2.940	2.970	2.920	2.960	2.960	90,000
2026-04-17	2.860	2.980	2.860	2.930	2.930	115,100
2026-04-16	2.960	2.990	2.800	2.880	2.880	126,400
2026-04-15	2.900	2.990	2.880	2.940	2.940	87,300
2026-04-14	2.920	2.990	2.780	2.920	2.920	193,100
2026-04-13	2.740	3.100	2.650	2.940	2.940	783,800
2026-04-10	2.620	2.720	2.610	2.700	2.700	131,800
2026-04-09	2.600	2.680	2.590	2.680	2.680	259,500
2026-04-08	2.590	2.620	2.520	2.570	2.570	85,300
2026-04-07	2.490	2.500	2.440	2.480	2.480	18,900
2026-04-06	2.500	2.520	2.480	2.490	2.490	40,600
2026-04-02	2.500	2.530	2.470	2.520	2.520	88,500
2026-04-01	2.440	2.580	2.440	2.530	2.530	137,700
2026-03-31	2.430	2.450	2.410	2.440	2.440	78,000
2026-03-30	2.430	2.460	2.420	2.430	2.430	59,000
2026-03-27	2.410	2.430	2.380	2.410	2.410	36,400
2026-03-26	2.400	2.440	2.370	2.410	2.410	26,500
2026-03-25	2.320	2.420	2.310	2.400	2.400	100,200
2026-03-24	2.350	2.350	2.280	2.310	2.310	55,300
2026-03-23	2.360	2.360	2.320	2.350	2.350	31,600
2026-03-20	2.350	2.360	2.330	2.350	2.350	28,500
2026-03-19	2.410	2.410	2.320	2.340	2.340	33,700
2026-03-18	2.380	2.390	2.350	2.380	2.380	18,100
2026-03-17	2.330	2.430	2.330	2.360	2.360	43,300
2026-03-16	2.290	2.360	2.290	2.350	2.350	29,800
2026-03-13	2.360	2.360	2.280	2.290	2.290	99,100
2026-03-12	2.340	2.360	2.320	2.330	2.330	42,400
2026-03-11	2.420	2.500	2.340	2.350	2.350	97,300
2026-03-10	2.570	2.650	2.390	2.400	2.400	278,399
2026-03-09	2.470	2.470	2.380	2.440	2.440	138,727
2026-03-06	2.510	2.510	2.470	2.470	2.470	121,000
2026-03-05	2.580	2.600	2.510	2.510	2.510	84,400
2026-03-04	2.590	2.590	2.550	2.580	2.580	57,600
2026-03-03	2.620	2.620	2.450	2.580	2.580	245,700
2026-03-02	2.690	2.690	2.620	2.650	2.650	82,300
2026-02-27	2.670	2.690	2.650	2.670	2.670	29,800
2026-02-26	2.600	2.680	2.580	2.670	2.670	159,200
2026-02-25	2.580	2.600	2.560	2.600	2.600	40,800
2026-02-24	2.550	2.590	2.540	2.560	2.560	23,600
2026-02-23	2.570	2.590	2.450	2.540	2.540	97,300
2026-02-20	2.580	2.620	2.570	2.620	2.620	87,600
2026-02-19	2.570	2.600	2.560	2.600	2.600	16,200
2026-02-18	2.550	2.620	2.550	2.590	2.590	120,900
2026-02-17	2.510	2.600	2.510	2.550	2.550	78,000
2026-02-13	2.410	2.510	2.400	2.480	2.480	68,000
2026-02-12	2.500	2.500	2.390	2.420	2.420	163,900
2026-02-11	2.540	2.570	2.470	2.470	2.470	138,100
2026-02-10	2.640	2.640	2.540	2.540	2.540	116,000
2026-02-09	2.650	2.670	2.600	2.640	2.640	67,000
2026-02-06	2.640	2.670	2.640	2.650	2.650	32,600
2026-02-05	2.620	2.660	2.610	2.640	2.640	30,000
2026-02-04	2.640	2.650	2.630	2.640	2.640	20,400
2026-02-03	2.640	2.680	2.640	2.650	2.650	50,500
2026-02-02	2.580	2.620	2.510	2.620	2.620	54,200
2026-01-30	2.600	2.650	2.570	2.580	2.580	37,400

← NewerPage 3 of 21 · 1,254 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.