Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 30,500 |
| 2025-05-12 | 1.720 | 1.720 | 1.660 | 1.670 | 1.670 | 46,400 |
| 2025-05-09 | 1.580 | 1.700 | 1.550 | 1.650 | 1.650 | 107,200 |
| 2025-05-08 | 1.530 | 1.560 | 1.510 | 1.560 | 1.560 | 26,600 |
| 2025-05-07 | 1.550 | 1.570 | 1.510 | 1.520 | 1.520 | 30,000 |
| 2025-05-06 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 5,000 |
| 2025-05-05 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 25,500 |
| 2025-05-02 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 47,200 |
| 2025-05-01 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 8,700 |
| 2025-04-30 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 9,200 |
| 2025-04-29 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 1,400 |
| 2025-04-28 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 9,842 |
| 2025-04-25 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 13,799 |
| 2025-04-24 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 31,135 |
| 2025-04-23 | 1.500 | 1.540 | 1.490 | 1.510 | 1.510 | 66,714 |
| 2025-04-22 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 14,406 |
| 2025-04-21 | 1.550 | 1.550 | 1.490 | 1.500 | 1.500 | 14,158 |
| 2025-04-17 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 12,721 |
| 2025-04-16 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 10,528 |
| 2025-04-15 | 1.540 | 1.550 | 1.480 | 1.500 | 1.500 | 27,428 |
| 2025-04-14 | 1.540 | 1.590 | 1.500 | 1.530 | 1.530 | 35,501 |
| 2025-04-11 | 1.520 | 1.525 | 1.480 | 1.525 | 1.525 | 14,077 |
| 2025-04-10 | 1.580 | 1.580 | 1.450 | 1.500 | 1.500 | 21,766 |
| 2025-04-09 | 1.420 | 1.615 | 1.420 | 1.570 | 1.570 | 68,476 |
| 2025-04-08 | 1.500 | 1.530 | 1.430 | 1.440 | 1.440 | 42,330 |
| 2025-04-07 | 1.450 | 1.600 | 1.450 | 1.480 | 1.480 | 94,518 |
| 2025-04-04 | 1.590 | 1.630 | 1.490 | 1.540 | 1.540 | 66,626 |
| 2025-04-03 | 1.490 | 1.770 | 1.490 | 1.670 | 1.670 | 150,782 |
| 2025-04-02 | 1.490 | 1.525 | 1.470 | 1.520 | 1.520 | 38,091 |
| 2025-04-01 | 1.440 | 1.500 | 1.430 | 1.480 | 1.480 | 19,209 |
| 2025-03-31 | 1.500 | 1.500 | 1.420 | 1.440 | 1.440 | 10,572 |
| 2025-03-28 | 1.470 | 1.470 | 1.410 | 1.450 | 1.450 | 27,324 |
| 2025-03-27 | 1.510 | 1.510 | 1.420 | 1.450 | 1.450 | 54,322 |
| 2025-03-26 | 1.530 | 1.540 | 1.460 | 1.480 | 1.480 | 44,852 |
| 2025-03-25 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 8,260 |
| 2025-03-24 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 13,201 |
| 2025-03-21 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 21,782 |
| 2025-03-20 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 8,060 |
| 2025-03-19 | 1.530 | 1.550 | 1.520 | 1.530 | 1.530 | 37,562 |
| 2025-03-18 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 21,888 |
| 2025-03-17 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 42,849 |
| 2025-03-14 | 1.520 | 1.540 | 1.460 | 1.490 | 1.490 | 164,367 |
| 2025-03-13 | 1.700 | 1.710 | 1.450 | 1.535 | 1.535 | 139,297 |
| 2025-03-12 | 1.670 | 1.710 | 1.670 | 1.670 | 1.670 | 47,622 |
| 2025-03-11 | 1.700 | 1.720 | 1.680 | 1.680 | 1.680 | 53,793 |
| 2025-03-10 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 27,491 |
| 2025-03-07 | 1.690 | 1.740 | 1.680 | 1.730 | 1.730 | 14,588 |
| 2025-03-06 | 1.750 | 1.750 | 1.680 | 1.720 | 1.720 | 103,630 |
| 2025-03-05 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 11,114 |
| 2025-03-04 | 1.750 | 1.770 | 1.710 | 1.730 | 1.730 | 67,960 |
| 2025-03-03 | 1.770 | 1.840 | 1.770 | 1.770 | 1.770 | 62,516 |
| 2025-02-28 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 14,085 |
| 2025-02-27 | 1.760 | 1.850 | 1.740 | 1.840 | 1.840 | 58,983 |
| 2025-02-26 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 16,308 |
| 2025-02-25 | 1.770 | 1.770 | 1.750 | 1.760 | 1.760 | 8,192 |
| 2025-02-24 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 14,758 |
| 2025-02-21 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 11,158 |
| 2025-02-20 | 1.770 | 1.780 | 1.750 | 1.770 | 1.770 | 6,263 |
| 2025-02-19 | 1.750 | 1.790 | 1.750 | 1.750 | 1.750 | 2,238 |
| 2025-02-18 | 1.790 | 1.790 | 1.740 | 1.770 | 1.770 | 27,526 |
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.