Atlas Engineered Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 76,400 |
| 2024-05-28 | 1.470 | 1.480 | 1.410 | 1.450 | 1.450 | 135,600 |
| 2024-05-27 | 1.500 | 1.560 | 1.430 | 1.480 | 1.480 | 244,100 |
| 2024-05-24 | 1.410 | 1.460 | 1.400 | 1.460 | 1.460 | 42,800 |
| 2024-05-23 | 1.410 | 1.470 | 1.400 | 1.410 | 1.410 | 130,200 |
| 2024-05-22 | 1.440 | 1.480 | 1.400 | 1.480 | 1.480 | 89,600 |
| 2024-05-21 | 1.460 | 1.460 | 1.390 | 1.420 | 1.420 | 70,200 |
| 2024-05-17 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 70,500 |
| 2024-05-16 | 1.430 | 1.430 | 1.370 | 1.380 | 1.380 | 132,000 |
| 2024-05-15 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 69,700 |
| 2024-05-14 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 25,700 |
| 2024-05-13 | 1.500 | 1.500 | 1.470 | 1.500 | 1.500 | 5,700 |
| 2024-05-10 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 16,700 |
| 2024-05-09 | 1.490 | 1.500 | 1.470 | 1.490 | 1.490 | 50,500 |
| 2024-05-08 | 1.510 | 1.520 | 1.480 | 1.500 | 1.500 | 39,700 |
| 2024-05-07 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 109,300 |
| 2024-05-06 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 132,300 |
| 2024-05-03 | 1.430 | 1.520 | 1.420 | 1.510 | 1.510 | 127,600 |
| 2024-05-02 | 1.420 | 1.450 | 1.380 | 1.440 | 1.440 | 29,600 |
| 2024-05-01 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 86,000 |
| 2024-04-30 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 124,100 |
| 2024-04-29 | 1.500 | 1.520 | 1.440 | 1.450 | 1.450 | 189,300 |
| 2024-04-26 | 1.530 | 1.530 | 1.450 | 1.490 | 1.490 | 309,300 |
| 2024-04-25 | 1.640 | 1.640 | 1.550 | 1.560 | 1.560 | 214,200 |
| 2024-04-24 | 1.670 | 1.680 | 1.630 | 1.630 | 1.630 | 73,500 |
| 2024-04-23 | 1.690 | 1.690 | 1.620 | 1.660 | 1.660 | 263,000 |
| 2024-04-22 | 1.600 | 1.700 | 1.600 | 1.690 | 1.690 | 150,800 |
| 2024-04-19 | 1.640 | 1.640 | 1.550 | 1.600 | 1.600 | 141,200 |
| 2024-04-18 | 1.620 | 1.680 | 1.580 | 1.590 | 1.590 | 154,900 |
| 2024-04-17 | 1.590 | 1.630 | 1.580 | 1.610 | 1.610 | 289,800 |
| 2024-04-16 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 31,800 |
| 2024-04-15 | 1.530 | 1.580 | 1.530 | 1.550 | 1.550 | 58,300 |
| 2024-04-12 | 1.610 | 1.620 | 1.550 | 1.560 | 1.560 | 68,300 |
| 2024-04-11 | 1.580 | 1.630 | 1.580 | 1.600 | 1.600 | 97,600 |
| 2024-04-10 | 1.580 | 1.610 | 1.540 | 1.600 | 1.600 | 62,200 |
| 2024-04-09 | 1.600 | 1.630 | 1.580 | 1.580 | 1.580 | 101,500 |
| 2024-04-08 | 1.600 | 1.610 | 1.580 | 1.600 | 1.600 | 52,400 |
| 2024-04-05 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 68,800 |
| 2024-04-04 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 140,700 |
| 2024-04-03 | 1.500 | 1.660 | 1.500 | 1.610 | 1.610 | 287,900 |
| 2024-04-02 | 1.530 | 1.540 | 1.480 | 1.480 | 1.480 | 57,800 |
| 2024-04-01 | 1.530 | 1.540 | 1.510 | 1.530 | 1.530 | 30,200 |
| 2024-03-28 | 1.480 | 1.540 | 1.480 | 1.500 | 1.500 | 137,100 |
| 2024-03-27 | 1.510 | 1.540 | 1.460 | 1.460 | 1.460 | 62,100 |
| 2024-03-26 | 1.500 | 1.510 | 1.450 | 1.480 | 1.480 | 81,800 |
| 2024-03-25 | 1.520 | 1.530 | 1.480 | 1.490 | 1.490 | 34,500 |
| 2024-03-22 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 79,000 |
| 2024-03-21 | 1.500 | 1.570 | 1.480 | 1.560 | 1.560 | 165,200 |
| 2024-03-20 | 1.440 | 1.490 | 1.440 | 1.490 | 1.490 | 25,800 |
| 2024-03-19 | 1.450 | 1.500 | 1.440 | 1.440 | 1.440 | 36,500 |
| 2024-03-18 | 1.420 | 1.530 | 1.410 | 1.420 | 1.420 | 152,800 |
| 2024-03-15 | 1.370 | 1.430 | 1.360 | 1.400 | 1.400 | 59,100 |
| 2024-03-14 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 125,700 |
| 2024-03-13 | 1.390 | 1.400 | 1.350 | 1.370 | 1.370 | 35,400 |
| 2024-03-12 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 124,400 |
| 2024-03-11 | 1.430 | 1.450 | 1.400 | 1.420 | 1.420 | 44,500 |
| 2024-03-08 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 24,300 |
| 2024-03-07 | 1.460 | 1.460 | 1.390 | 1.390 | 1.390 | 108,700 |
| 2024-03-06 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 37,900 |
| 2024-03-05 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 62,800 |
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.