Transat AT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.600	2.650	2.570	2.580	2.580	37,400
2026-01-29	2.580	2.650	2.580	2.620	2.620	42,400
2026-01-28	2.650	2.660	2.610	2.610	2.610	47,700
2026-01-27	2.660	2.690	2.630	2.630	2.630	26,000
2026-01-26	2.660	2.770	2.590	2.650	2.650	115,700
2026-01-23	2.700	2.730	2.650	2.700	2.700	45,300
2026-01-22	2.750	2.770	2.710	2.710	2.710	26,200
2026-01-21	2.670	2.800	2.660	2.740	2.740	112,300
2026-01-20	2.670	2.720	2.630	2.680	2.680	49,900
2026-01-19	2.660	2.710	2.610	2.680	2.680	83,300
2026-01-16	2.660	2.700	2.660	2.680	2.680	44,000
2026-01-15	2.690	2.690	2.630	2.630	2.630	20,000
2026-01-14	2.780	2.780	2.660	2.680	2.680	77,600
2026-01-13	2.750	2.790	2.750	2.790	2.790	10,400
2026-01-12	2.800	2.800	2.750	2.770	2.770	27,900
2026-01-09	2.800	2.820	2.750	2.800	2.800	57,100
2026-01-08	2.820	2.820	2.720	2.760	2.760	42,800
2026-01-07	2.710	2.860	2.710	2.820	2.820	135,200
2026-01-06	2.700	2.740	2.680	2.740	2.740	74,200
2026-01-05	2.690	2.730	2.630	2.720	2.720	60,800
2026-01-02	2.570	2.670	2.570	2.660	2.660	87,100
2025-12-31	2.530	2.550	2.510	2.530	2.530	38,400
2025-12-30	2.570	2.580	2.530	2.540	2.540	35,100
2025-12-29	2.590	2.630	2.560	2.560	2.560	54,400
2025-12-24	2.600	2.660	2.600	2.630	2.630	25,100
2025-12-23	2.670	2.770	2.600	2.650	2.650	123,900
2025-12-22	2.600	2.680	2.600	2.650	2.650	71,400
2025-12-19	2.580	2.630	2.550	2.630	2.630	85,000
2025-12-18	2.530	2.660	2.420	2.520	2.520	233,900
2025-12-17	2.530	2.680	2.530	2.560	2.560	115,200
2025-12-16	2.650	2.650	2.510	2.510	2.510	69,500
2025-12-15	2.620	2.650	2.620	2.640	2.640	57,100
2025-12-12	2.600	2.670	2.600	2.650	2.650	91,600
2025-12-11	2.690	2.690	2.570	2.610	2.610	103,100
2025-12-10	2.650	2.740	2.580	2.640	2.640	261,200
2025-12-09	2.500	2.600	2.470	2.520	2.520	198,100
2025-12-08	2.440	2.510	2.440	2.490	2.490	114,700
2025-12-05	2.570	2.580	2.500	2.540	2.540	92,000
2025-12-04	2.570	2.570	2.470	2.530	2.530	112,000
2025-12-03	2.670	2.750	2.400	2.450	2.450	353,400
2025-12-02	2.650	2.840	2.460	2.800	2.800	530,000
2025-12-01	2.180	2.700	2.150	2.610	2.610	466,600
2025-11-28	2.190	2.210	2.130	2.200	2.200	98,700
2025-11-27	2.150	2.190	2.120	2.190	2.190	34,900
2025-11-26	2.110	2.150	2.110	2.130	2.130	36,600
2025-11-25	2.140	2.160	2.110	2.120	2.120	84,600
2025-11-24	2.150	2.220	2.110	2.110	2.110	43,300
2025-11-21	2.120	2.160	2.110	2.150	2.150	38,300
2025-11-20	2.170	2.170	2.110	2.120	2.120	34,200
2025-11-19	2.120	2.210	2.120	2.160	2.160	38,800
2025-11-18	2.110	2.140	2.110	2.110	2.110	36,600
2025-11-17	2.220	2.220	2.130	2.130	2.130	45,400
2025-11-14	2.230	2.230	2.180	2.220	2.220	24,200
2025-11-13	2.270	2.270	2.210	2.230	2.230	45,800
2025-11-12	2.230	2.280	2.230	2.260	2.260	7,700
2025-11-11	2.270	2.270	2.220	2.250	2.250	36,000
2025-11-10	2.260	2.300	2.230	2.260	2.260	47,500
2025-11-07	2.190	2.220	2.170	2.220	2.220	26,800
2025-11-06	2.220	2.240	2.130	2.180	2.180	72,200
2025-11-05	2.200	2.230	2.170	2.200	2.200	25,900

← NewerPage 4 of 21 · 1,255 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.