Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.500	1.550	1.460	1.470	1.470	39,000
2024-03-01	1.570	1.570	1.490	1.570	1.570	87,400
2024-02-29	1.550	1.570	1.480	1.570	1.570	141,600
2024-02-28	1.620	1.620	1.520	1.550	1.550	135,400
2024-02-27	1.490	1.600	1.490	1.560	1.560	330,600
2024-02-26	1.480	1.490	1.440	1.490	1.490	78,000
2024-02-23	1.480	1.480	1.440	1.460	1.460	36,400
2024-02-22	1.440	1.480	1.420	1.480	1.480	67,800
2024-02-21	1.440	1.500	1.420	1.430	1.430	237,700
2024-02-20	1.390	1.440	1.380	1.420	1.420	58,700
2024-02-16	1.340	1.410	1.340	1.390	1.390	143,500
2024-02-15	1.410	1.410	1.360	1.360	1.360	121,900
2024-02-14	1.310	1.400	1.310	1.360	1.360	295,400
2024-02-13	1.300	1.380	1.280	1.290	1.290	205,000
2024-02-12	1.320	1.450	1.320	1.330	1.330	283,800
2024-02-09	1.210	1.350	1.200	1.330	1.330	464,000
2024-02-08	1.190	1.210	1.160	1.210	1.210	106,600
2024-02-07	1.170	1.190	1.160	1.190	1.190	110,600
2024-02-06	1.170	1.170	1.130	1.170	1.170	93,800
2024-02-05	1.200	1.200	1.150	1.160	1.160	108,200
2024-02-02	1.180	1.200	1.150	1.180	1.180	42,900
2024-02-01	1.170	1.180	1.170	1.170	1.170	54,100
2024-01-31	1.210	1.210	1.170	1.170	1.170	35,100
2024-01-30	1.230	1.230	1.200	1.200	1.200	17,500
2024-01-29	1.200	1.250	1.190	1.220	1.220	69,300
2024-01-26	1.180	1.200	1.170	1.200	1.200	24,300
2024-01-25	1.200	1.220	1.170	1.180	1.180	24,800
2024-01-24	1.100	1.240	1.080	1.220	1.220	203,000
2024-01-23	1.130	1.130	1.110	1.120	1.120	60,900
2024-01-22	1.100	1.110	1.100	1.110	1.110	113,600
2024-01-19	1.090	1.090	1.010	1.050	1.050	96,900
2024-01-18	1.100	1.110	1.080	1.090	1.090	58,600
2024-01-17	1.100	1.120	1.100	1.100	1.100	95,900
2024-01-16	1.140	1.140	1.110	1.110	1.110	156,000
2024-01-15	1.180	1.180	1.130	1.140	1.140	17,500
2024-01-12	1.200	1.200	1.150	1.160	1.160	31,300
2024-01-11	1.180	1.180	1.170	1.180	1.180	6,600
2024-01-10	1.190	1.200	1.160	1.180	1.180	25,200
2024-01-09	1.190	1.190	1.170	1.180	1.180	14,600
2024-01-08	1.190	1.210	1.160	1.190	1.190	93,600
2024-01-05	1.220	1.220	1.180	1.190	1.190	68,500
2024-01-04	1.140	1.220	1.140	1.210	1.210	142,800
2024-01-03	1.130	1.130	1.110	1.120	1.120	11,300
2024-01-02	1.150	1.150	1.110	1.120	1.120	14,200
2023-12-29	1.150	1.160	1.130	1.140	1.140	13,400
2023-12-28	1.110	1.150	1.100	1.150	1.150	54,200
2023-12-27	1.140	1.140	1.100	1.110	1.110	31,600
2023-12-22	1.100	1.100	1.090	1.100	1.100	22,100
2023-12-21	1.090	1.110	1.070	1.110	1.110	35,900
2023-12-20	1.060	1.090	1.060	1.070	1.070	18,600
2023-12-19	1.050	1.080	1.050	1.070	1.070	52,700
2023-12-18	1.070	1.110	1.060	1.070	1.070	51,100
2023-12-15	1.070	1.100	1.060	1.090	1.090	56,800
2023-12-14	1.090	1.120	1.080	1.090	1.090	83,700
2023-12-13	1.050	1.100	1.020	1.080	1.080	38,500
2023-12-12	1.020	1.050	1.010	1.010	1.010	42,800
2023-12-11	1.040	1.050	1.010	1.020	1.020	27,600
2023-12-08	1.010	1.110	1.000	1.030	1.030	136,300
2023-12-07	1.010	1.020	1.010	1.010	1.010	12,500
2023-12-06	0.970	1.010	0.970	0.990	0.990	90,100

← NewerPage 12 of 21 · 1,250 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.