Transat AT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.580	2.580	2.520	2.560	2.560	18,000
2025-08-07	2.640	2.640	2.520	2.540	2.540	17,500
2025-08-06	2.630	2.650	2.580	2.610	2.610	19,400
2025-08-05	2.450	2.610	2.450	2.600	2.600	33,600
2025-08-01	2.510	2.550	2.340	2.450	2.450	167,300
2025-07-31	2.550	2.550	2.500	2.500	2.500	75,700
2025-07-30	2.540	2.590	2.540	2.540	2.540	49,100
2025-07-29	2.570	2.610	2.520	2.530	2.530	106,500
2025-07-28	2.620	2.630	2.580	2.590	2.590	35,700
2025-07-25	2.600	2.620	2.570	2.610	2.610	48,400
2025-07-24	2.670	2.670	2.630	2.650	2.650	9,400
2025-07-23	2.610	2.670	2.610	2.660	2.660	35,300
2025-07-22	2.600	2.640	2.600	2.610	2.610	27,200
2025-07-21	2.590	2.680	2.590	2.610	2.610	30,500
2025-07-18	2.660	2.670	2.560	2.600	2.600	84,600
2025-07-17	2.690	2.710	2.670	2.670	2.670	28,200
2025-07-16	2.780	2.780	2.640	2.700	2.700	82,400
2025-07-15	2.750	2.770	2.730	2.760	2.760	43,800
2025-07-14	2.770	2.840	2.730	2.750	2.750	85,900
2025-07-11	2.840	2.880	2.820	2.820	2.820	44,800
2025-07-10	2.850	2.910	2.830	2.880	2.880	53,800
2025-07-09	2.750	2.930	2.750	2.880	2.880	252,600
2025-07-08	2.680	2.790	2.680	2.760	2.760	99,400
2025-07-07	2.820	2.840	2.580	2.670	2.670	135,500
2025-07-04	2.810	2.830	2.800	2.830	2.830	43,900
2025-07-03	2.800	2.840	2.760	2.790	2.790	172,800
2025-07-02	2.760	2.850	2.720	2.820	2.820	108,500
2025-06-30	2.830	2.830	2.760	2.770	2.770	102,800
2025-06-27	2.900	2.930	2.760	2.830	2.830	109,700
2025-06-26	2.780	2.910	2.750	2.900	2.900	160,600
2025-06-25	2.750	2.800	2.740	2.770	2.770	83,900
2025-06-24	2.630	2.800	2.630	2.780	2.780	180,100
2025-06-23	2.620	2.660	2.610	2.640	2.640	80,600
2025-06-20	2.560	2.700	2.550	2.610	2.610	84,900
2025-06-19	2.500	2.610	2.500	2.560	2.560	30,200
2025-06-18	2.550	2.560	2.500	2.520	2.520	68,900
2025-06-17	2.610	2.620	2.540	2.560	2.560	180,400
2025-06-16	2.450	2.630	2.450	2.590	2.590	390,800
2025-06-13	2.500	2.530	2.220	2.400	2.400	293,400
2025-06-12	3.000	3.000	2.350	2.480	2.480	535,200
2025-06-11	2.800	2.980	2.590	2.800	2.800	751,100
2025-06-10	2.270	2.700	2.270	2.690	2.690	864,500
2025-06-09	2.080	2.250	2.070	2.240	2.240	451,400
2025-06-06	1.990	2.080	1.970	2.040	2.040	634,800
2025-06-05	1.800	1.920	1.760	1.920	1.920	284,700
2025-06-04	1.620	1.700	1.620	1.650	1.650	21,300
2025-06-03	1.660	1.660	1.620	1.650	1.650	14,500
2025-06-02	1.620	1.660	1.600	1.630	1.630	41,400
2025-05-30	1.650	1.660	1.630	1.650	1.650	8,600
2025-05-29	1.650	1.670	1.620	1.630	1.630	23,700
2025-05-28	1.720	1.720	1.640	1.650	1.650	92,800
2025-05-27	1.690	1.710	1.680	1.700	1.700	15,500
2025-05-26	1.680	1.700	1.680	1.680	1.680	6,700
2025-05-23	1.680	1.700	1.670	1.700	1.700	2,400
2025-05-22	1.670	1.680	1.670	1.670	1.670	12,700
2025-05-21	1.680	1.680	1.670	1.670	1.670	12,000
2025-05-20	1.720	1.720	1.670	1.680	1.680	8,600
2025-05-16	1.710	1.710	1.680	1.680	1.680	11,300
2025-05-15	1.710	1.720	1.670	1.710	1.710	8,200
2025-05-14	1.690	1.730	1.670	1.700	1.700	40,800

← NewerPage 6 of 21 · 1,258 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.