Atlas Engineered Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 161,000 |
| 2024-08-22 | 1.300 | 1.330 | 1.270 | 1.270 | 1.270 | 124,000 |
| 2024-08-21 | 1.320 | 1.360 | 1.280 | 1.300 | 1.300 | 207,300 |
| 2024-08-20 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 55,500 |
| 2024-08-19 | 1.350 | 1.390 | 1.300 | 1.380 | 1.380 | 413,700 |
| 2024-08-16 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 19,200 |
| 2024-08-15 | 1.330 | 1.350 | 1.330 | 1.330 | 1.330 | 9,500 |
| 2024-08-14 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 26,800 |
| 2024-08-13 | 1.270 | 1.330 | 1.270 | 1.280 | 1.280 | 79,600 |
| 2024-08-12 | 1.330 | 1.330 | 1.270 | 1.270 | 1.270 | 40,100 |
| 2024-08-09 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 12,100 |
| 2024-08-08 | 1.310 | 1.350 | 1.280 | 1.280 | 1.280 | 182,100 |
| 2024-08-07 | 1.300 | 1.340 | 1.280 | 1.290 | 1.290 | 44,400 |
| 2024-08-06 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 44,900 |
| 2024-08-02 | 1.340 | 1.360 | 1.290 | 1.320 | 1.320 | 39,000 |
| 2024-08-01 | 1.310 | 1.390 | 1.310 | 1.340 | 1.340 | 23,200 |
| 2024-07-31 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 86,100 |
| 2024-07-30 | 1.380 | 1.380 | 1.300 | 1.320 | 1.320 | 53,000 |
| 2024-07-29 | 1.340 | 1.360 | 1.320 | 1.320 | 1.320 | 45,900 |
| 2024-07-26 | 1.390 | 1.440 | 1.330 | 1.330 | 1.330 | 270,200 |
| 2024-07-25 | 1.320 | 1.390 | 1.270 | 1.390 | 1.390 | 300,500 |
| 2024-07-24 | 1.380 | 1.380 | 1.300 | 1.300 | 1.300 | 134,900 |
| 2024-07-23 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 98,900 |
| 2024-07-22 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 53,500 |
| 2024-07-19 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 86,100 |
| 2024-07-18 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 23,600 |
| 2024-07-17 | 1.400 | 1.440 | 1.380 | 1.420 | 1.420 | 440,200 |
| 2024-07-16 | 1.380 | 1.430 | 1.370 | 1.370 | 1.370 | 205,500 |
| 2024-07-15 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 22,200 |
| 2024-07-12 | 1.410 | 1.430 | 1.380 | 1.400 | 1.400 | 52,000 |
| 2024-07-11 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 19,871 |
| 2024-07-10 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 90,200 |
| 2024-07-09 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 120,000 |
| 2024-07-08 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 270,100 |
| 2024-07-05 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 16,700 |
| 2024-07-04 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 7,600 |
| 2024-07-03 | 1.430 | 1.460 | 1.400 | 1.400 | 1.400 | 129,200 |
| 2024-07-02 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 149,500 |
| 2024-06-28 | 1.440 | 1.460 | 1.420 | 1.420 | 1.420 | 143,200 |
| 2024-06-27 | 1.430 | 1.440 | 1.420 | 1.420 | 1.420 | 46,800 |
| 2024-06-26 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 158,500 |
| 2024-06-25 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 57,700 |
| 2024-06-24 | 1.410 | 1.470 | 1.400 | 1.470 | 1.470 | 114,200 |
| 2024-06-21 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 103,400 |
| 2024-06-20 | 1.390 | 1.410 | 1.350 | 1.410 | 1.410 | 164,600 |
| 2024-06-19 | 1.430 | 1.450 | 1.380 | 1.380 | 1.380 | 15,800 |
| 2024-06-18 | 1.380 | 1.420 | 1.330 | 1.420 | 1.420 | 220,200 |
| 2024-06-17 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 23,000 |
| 2024-06-14 | 1.450 | 1.490 | 1.440 | 1.440 | 1.440 | 82,200 |
| 2024-06-13 | 1.420 | 1.480 | 1.390 | 1.390 | 1.390 | 18,200 |
| 2024-06-12 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 74,000 |
| 2024-06-11 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 343,600 |
| 2024-06-10 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 70,600 |
| 2024-06-07 | 1.480 | 1.510 | 1.430 | 1.430 | 1.430 | 96,100 |
| 2024-06-06 | 1.520 | 1.520 | 1.450 | 1.480 | 1.480 | 88,000 |
| 2024-06-05 | 1.390 | 1.540 | 1.350 | 1.480 | 1.480 | 175,300 |
| 2024-06-04 | 1.360 | 1.410 | 1.350 | 1.370 | 1.370 | 70,100 |
| 2024-06-03 | 1.360 | 1.380 | 1.330 | 1.340 | 1.340 | 128,900 |
| 2024-05-31 | 1.300 | 1.340 | 1.270 | 1.330 | 1.330 | 147,900 |
| 2024-05-30 | 1.320 | 1.390 | 1.270 | 1.310 | 1.310 | 447,900 |
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.