Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 28,434 |
| 2025-02-13 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 7,950 |
| 2025-02-12 | 1.760 | 1.770 | 1.750 | 1.770 | 1.770 | 12,450 |
| 2025-02-11 | 1.810 | 1.810 | 1.750 | 1.750 | 1.750 | 37,037 |
| 2025-02-10 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 26,200 |
| 2025-02-07 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 15,200 |
| 2025-02-06 | 1.770 | 1.780 | 1.750 | 1.760 | 1.760 | 54,365 |
| 2025-02-05 | 1.760 | 1.800 | 1.760 | 1.770 | 1.770 | 20,391 |
| 2025-02-04 | 1.760 | 1.830 | 1.760 | 1.790 | 1.790 | 25,717 |
| 2025-02-03 | 1.810 | 1.820 | 1.730 | 1.750 | 1.750 | 124,735 |
| 2025-01-31 | 1.810 | 1.830 | 1.810 | 1.810 | 1.810 | 11,064 |
| 2025-01-30 | 1.820 | 1.850 | 1.820 | 1.840 | 1.840 | 12,046 |
| 2025-01-29 | 1.830 | 1.860 | 1.820 | 1.830 | 1.830 | 10,171 |
| 2025-01-28 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 23,751 |
| 2025-01-27 | 1.810 | 1.870 | 1.810 | 1.840 | 1.840 | 29,715 |
| 2025-01-24 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 12,905 |
| 2025-01-23 | 1.810 | 1.850 | 1.810 | 1.830 | 1.830 | 16,261 |
| 2025-01-22 | 1.830 | 1.870 | 1.810 | 1.830 | 1.830 | 23,360 |
| 2025-01-21 | 1.870 | 1.870 | 1.830 | 1.830 | 1.830 | 30,594 |
| 2025-01-20 | 1.880 | 1.890 | 1.850 | 1.850 | 1.850 | 81,628 |
| 2025-01-17 | 1.850 | 1.870 | 1.810 | 1.850 | 1.850 | 72,148 |
| 2025-01-16 | 1.880 | 1.880 | 1.790 | 1.840 | 1.840 | 194,240 |
| 2025-01-15 | 1.890 | 1.910 | 1.880 | 1.880 | 1.880 | 31,364 |
| 2025-01-14 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 56,720 |
| 2025-01-13 | 1.930 | 1.930 | 1.900 | 1.910 | 1.910 | 16,053 |
| 2025-01-10 | 1.970 | 1.970 | 1.900 | 1.900 | 1.900 | 23,828 |
| 2025-01-09 | 1.980 | 1.980 | 1.930 | 1.950 | 1.950 | 10,459 |
| 2025-01-08 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 32,127 |
| 2025-01-07 | 2.020 | 2.040 | 1.980 | 1.980 | 1.980 | 42,543 |
| 2025-01-06 | 1.970 | 2.090 | 1.940 | 2.000 | 2.000 | 99,339 |
| 2025-01-03 | 1.910 | 1.990 | 1.880 | 1.980 | 1.980 | 66,423 |
| 2025-01-02 | 1.930 | 1.940 | 1.870 | 1.880 | 1.880 | 65,165 |
| 2024-12-31 | 1.780 | 2.060 | 1.780 | 1.950 | 1.950 | 227,369 |
| 2024-12-30 | 1.810 | 1.810 | 1.760 | 1.790 | 1.790 | 141,723 |
| 2024-12-27 | 1.810 | 1.840 | 1.790 | 1.800 | 1.800 | 73,996 |
| 2024-12-24 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 205,399 |
| 2024-12-23 | 1.830 | 1.830 | 1.800 | 1.800 | 1.800 | 73,930 |
| 2024-12-20 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 23,439 |
| 2024-12-19 | 1.870 | 1.880 | 1.800 | 1.830 | 1.830 | 36,393 |
| 2024-12-18 | 1.860 | 1.900 | 1.830 | 1.830 | 1.830 | 88,652 |
| 2024-12-17 | 1.890 | 1.900 | 1.850 | 1.880 | 1.880 | 89,078 |
| 2024-12-16 | 1.950 | 1.950 | 1.840 | 1.860 | 1.860 | 146,603 |
| 2024-12-13 | 2.050 | 2.050 | 1.930 | 1.950 | 1.950 | 231,818 |
| 2024-12-12 | 2.040 | 2.180 | 2.000 | 2.040 | 2.040 | 606,409 |
| 2024-12-11 | 1.950 | 1.960 | 1.930 | 1.950 | 1.950 | 28,739 |
| 2024-12-10 | 1.950 | 1.960 | 1.920 | 1.930 | 1.930 | 64,932 |
| 2024-12-09 | 1.950 | 1.950 | 1.870 | 1.920 | 1.920 | 85,510 |
| 2024-12-06 | 2.000 | 2.090 | 1.920 | 1.945 | 1.945 | 211,630 |
| 2024-12-05 | 1.810 | 2.100 | 1.810 | 2.020 | 2.020 | 169,681 |
| 2024-12-04 | 1.820 | 1.820 | 1.800 | 1.820 | 1.820 | 20,007 |
| 2024-12-03 | 1.820 | 1.820 | 1.790 | 1.810 | 1.810 | 20,722 |
| 2024-12-02 | 1.810 | 1.820 | 1.790 | 1.810 | 1.810 | 17,666 |
| 2024-11-29 | 1.790 | 1.830 | 1.780 | 1.810 | 1.810 | 41,513 |
| 2024-11-28 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 34,090 |
| 2024-11-27 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 17,693 |
| 2024-11-26 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 35,073 |
| 2024-11-25 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 56,571 |
| 2024-11-22 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 34,456 |
| 2024-11-21 | 1.780 | 1.810 | 1.770 | 1.780 | 1.780 | 20,018 |
| 2024-11-20 | 1.790 | 1.800 | 1.780 | 1.790 | 1.790 | 26,639 |
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.