Transat AT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.800 | 1.800 | 1.770 | 1.800 | 1.800 | 16,995 |
| 2024-11-18 | 1.850 | 1.850 | 1.790 | 1.820 | 1.820 | 69,136 |
| 2024-11-15 | 1.830 | 1.835 | 1.800 | 1.820 | 1.820 | 47,337 |
| 2024-11-14 | 1.830 | 1.840 | 1.810 | 1.830 | 1.830 | 50,350 |
| 2024-11-13 | 1.770 | 1.820 | 1.770 | 1.800 | 1.800 | 46,373 |
| 2024-11-12 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 36,409 |
| 2024-11-11 | 1.830 | 1.830 | 1.770 | 1.790 | 1.790 | 41,082 |
| 2024-11-08 | 1.820 | 1.830 | 1.800 | 1.820 | 1.820 | 17,710 |
| 2024-11-07 | 1.840 | 1.840 | 1.810 | 1.830 | 1.830 | 17,407 |
| 2024-11-06 | 1.830 | 1.880 | 1.800 | 1.820 | 1.820 | 45,477 |
| 2024-11-05 | 1.760 | 1.830 | 1.760 | 1.830 | 1.830 | 23,832 |
| 2024-11-04 | 1.790 | 1.790 | 1.720 | 1.760 | 1.760 | 179,143 |
| 2024-11-01 | 1.760 | 1.820 | 1.760 | 1.760 | 1.760 | 94,726 |
| 2024-10-31 | 1.840 | 1.840 | 1.730 | 1.760 | 1.760 | 98,130 |
| 2024-10-30 | 1.820 | 1.870 | 1.810 | 1.830 | 1.830 | 25,763 |
| 2024-10-29 | 1.820 | 1.870 | 1.820 | 1.820 | 1.820 | 50,667 |
| 2024-10-28 | 1.830 | 1.840 | 1.820 | 1.820 | 1.820 | 14,087 |
| 2024-10-25 | 1.870 | 1.870 | 1.820 | 1.820 | 1.820 | 30,241 |
| 2024-10-24 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 38,077 |
| 2024-10-23 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 106,314 |
| 2024-10-22 | 1.860 | 1.880 | 1.840 | 1.880 | 1.880 | 52,793 |
| 2024-10-21 | 1.850 | 1.860 | 1.770 | 1.820 | 1.820 | 64,026 |
| 2024-10-18 | 1.930 | 1.950 | 1.860 | 1.860 | 1.860 | 110,039 |
| 2024-10-17 | 1.810 | 2.150 | 1.800 | 1.950 | 1.950 | 220,437 |
| 2024-10-16 | 1.730 | 1.800 | 1.730 | 1.780 | 1.780 | 64,467 |
| 2024-10-15 | 1.740 | 1.770 | 1.730 | 1.730 | 1.730 | 41,434 |
| 2024-10-11 | 1.750 | 1.750 | 1.715 | 1.740 | 1.740 | 26,936 |
| 2024-10-10 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 31,547 |
| 2024-10-09 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 22,016 |
| 2024-10-08 | 1.770 | 1.770 | 1.730 | 1.740 | 1.740 | 51,637 |
| 2024-10-07 | 1.780 | 1.780 | 1.730 | 1.730 | 1.730 | 24,274 |
| 2024-10-04 | 1.730 | 1.780 | 1.720 | 1.780 | 1.780 | 57,457 |
| 2024-10-03 | 1.730 | 1.760 | 1.700 | 1.760 | 1.760 | 30,501 |
| 2024-10-02 | 1.710 | 1.740 | 1.690 | 1.730 | 1.730 | 66,587 |
| 2024-10-01 | 1.720 | 1.730 | 1.700 | 1.720 | 1.720 | 50,333 |
| 2024-09-30 | 1.730 | 1.740 | 1.700 | 1.720 | 1.720 | 31,602 |
| 2024-09-27 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 36,402 |
| 2024-09-26 | 1.760 | 1.770 | 1.680 | 1.750 | 1.750 | 77,613 |
| 2024-09-25 | 1.790 | 1.790 | 1.730 | 1.760 | 1.760 | 120,219 |
| 2024-09-24 | 1.780 | 1.790 | 1.770 | 1.770 | 1.770 | 113,611 |
| 2024-09-23 | 1.790 | 1.800 | 1.750 | 1.780 | 1.780 | 88,900 |
| 2024-09-20 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 37,713 |
| 2024-09-19 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 194,518 |
| 2024-09-18 | 1.830 | 1.830 | 1.790 | 1.800 | 1.800 | 58,567 |
| 2024-09-17 | 1.820 | 1.860 | 1.810 | 1.830 | 1.830 | 36,233 |
| 2024-09-16 | 1.830 | 1.860 | 1.830 | 1.840 | 1.840 | 56,226 |
| 2024-09-13 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 68,199 |
| 2024-09-12 | 1.830 | 1.870 | 1.780 | 1.810 | 1.810 | 279,523 |
| 2024-09-11 | 1.830 | 1.980 | 1.810 | 1.960 | 1.960 | 167,161 |
| 2024-09-10 | 1.860 | 1.880 | 1.790 | 1.810 | 1.810 | 99,241 |
| 2024-09-09 | 1.870 | 1.910 | 1.810 | 1.860 | 1.860 | 261,057 |
| 2024-09-06 | 1.890 | 1.890 | 1.800 | 1.870 | 1.870 | 130,580 |
| 2024-09-05 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 18,037 |
| 2024-09-04 | 1.890 | 1.910 | 1.850 | 1.910 | 1.910 | 44,242 |
| 2024-09-03 | 1.910 | 1.920 | 1.860 | 1.870 | 1.870 | 38,680 |
| 2024-08-30 | 1.880 | 1.905 | 1.880 | 1.900 | 1.900 | 14,430 |
| 2024-08-29 | 1.860 | 1.875 | 1.820 | 1.870 | 1.870 | 31,669 |
| 2024-08-28 | 1.890 | 1.900 | 1.830 | 1.850 | 1.850 | 49,150 |
| 2024-08-27 | 1.910 | 1.910 | 1.850 | 1.880 | 1.880 | 33,006 |
| 2024-08-26 | 1.900 | 1.930 | 1.880 | 1.890 | 1.890 | 52,302 |
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.