Transat AT Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.900	1.930	1.890	1.930	1.930	32,146
2026-10-16	1.900	1.930	1.890	1.920	1.920	29,005
2026-10-15	1.940	1.940	1.880	1.920	1.920	45,000
2026-10-14	1.910	1.950	1.910	1.940	1.940	24,000
2026-10-13	1.980	1.980	1.920	1.940	1.940	20,400
2026-10-09	1.960	1.990	1.910	1.980	1.980	38,700
2026-10-08	1.970	1.990	1.950	1.990	1.990	11,800
2026-10-07	1.970	2.000	1.960	2.000	2.000	7,300
2026-10-06	2.000	2.000	1.960	1.970	1.970	4,000
2026-10-05	1.950	2.000	1.950	2.000	2.000	15,500
2026-10-02	2.000	2.000	1.920	1.960	1.960	33,300
2026-10-01	1.980	2.000	1.950	2.000	2.000	16,400
2026-09-30	1.970	1.980	1.930	1.950	1.950	13,000
2026-09-29	1.980	2.000	1.950	1.970	1.970	18,200
2026-09-28	1.950	1.990	1.950	1.960	1.960	9,400
2026-09-25	1.990	2.000	1.950	2.000	2.000	38,300
2026-09-24	1.950	1.980	1.950	1.980	1.980	9,500
2026-09-23	2.020	2.020	1.930	1.960	1.960	21,100
2026-09-22	1.980	2.050	1.980	2.000	2.000	76,600
2026-09-21	1.960	2.000	1.950	2.000	2.000	31,300
2026-09-18	1.950	1.950	1.900	1.940	1.940	19,300
2026-09-17	1.890	1.930	1.870	1.900	1.900	63,700
2026-09-16	1.860	1.900	1.850	1.890	1.890	33,200
2026-09-15	1.890	1.890	1.830	1.840	1.840	60,600
2026-09-14	1.890	1.900	1.800	1.860	1.860	170,800
2026-09-11	2.030	2.060	1.780	1.890	1.890	349,900
2026-09-10	2.170	2.170	2.000	2.010	2.010	238,600
2026-09-09	2.180	2.190	2.160	2.190	2.190	32,000
2026-09-08	2.180	2.210	2.150	2.180	2.180	45,300
2026-09-04	2.190	2.240	2.190	2.190	2.190	53,800
2026-09-03	2.170	2.240	2.170	2.220	2.220	31,600
2026-09-02	2.170	2.190	2.170	2.180	2.180	15,500
2026-09-01	2.160	2.180	2.160	2.170	2.170	7,300
2026-08-31	2.180	2.190	2.150	2.170	2.170	71,000
2026-08-28	2.180	2.210	2.180	2.190	2.190	57,300
2026-08-27	2.260	2.260	2.170	2.180	2.180	242,700
2026-08-26	2.290	2.310	2.270	2.280	2.280	31,100
2026-08-25	2.310	2.320	2.290	2.310	2.310	43,808
2026-08-24	2.330	2.350	2.300	2.320	2.320	44,550
2026-08-21	2.370	2.380	2.330	2.370	2.370	44,700
2026-08-20	2.320	2.370	2.310	2.370	2.370	18,500
2026-08-19	2.350	2.400	2.330	2.350	2.350	26,300
2026-08-18	2.370	2.390	2.350	2.350	2.350	20,400
2026-08-17	2.400	2.420	2.360	2.390	2.390	19,900
2026-08-14	2.460	2.480	2.350	2.400	2.400	45,100
2026-08-13	2.430	2.580	2.430	2.510	2.510	76,100
2026-08-12	2.400	2.470	2.370	2.450	2.450	67,200
2026-08-11	2.350	2.400	2.350	2.370	2.370	21,700
2026-08-10	2.380	2.390	2.350	2.360	2.360	29,200
2026-08-07	2.370	2.440	2.350	2.410	2.410	87,800
2026-08-06	2.340	2.380	2.280	2.370	2.370	70,700
2026-08-05	2.300	2.350	2.300	2.350	2.350	97,800
2026-08-04	2.260	2.310	2.260	2.290	2.290	53,300
2026-07-31	2.310	2.310	2.250	2.260	2.260	57,100
2026-07-30	2.250	2.320	2.250	2.310	2.310	41,500
2026-07-29	2.260	2.290	2.250	2.250	2.250	37,200
2026-07-28	2.260	2.300	2.250	2.280	2.280	18,100
2026-07-27	2.310	2.310	2.250	2.270	2.270	35,400
2026-07-24	2.250	2.300	2.250	2.290	2.290	16,700
2026-07-23	2.280	2.280	2.240	2.260	2.260	43,800

Page 1 of 21 · 1,254 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.