Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.970	1.010	0.970	0.990	0.990	90,100
2023-12-05	0.990	0.990	0.930	0.960	0.960	246,300
2023-12-04	1.010	1.020	0.970	0.970	0.970	148,900
2023-12-01	1.050	1.050	0.980	1.010	1.010	235,900
2023-11-30	1.050	1.060	1.000	1.010	1.010	118,100
2023-11-29	1.080	1.080	0.990	1.030	1.030	511,900
2023-11-28	1.180	1.180	1.070	1.080	1.080	241,300
2023-11-27	1.170	1.170	1.150	1.160	1.160	66,400
2023-11-24	1.150	1.160	1.140	1.160	1.160	34,900
2023-11-23	1.150	1.150	1.130	1.140	1.140	120,700
2023-11-22	1.160	1.170	1.130	1.160	1.160	187,600
2023-11-21	1.120	1.150	1.120	1.140	1.140	70,100
2023-11-20	1.120	1.130	1.110	1.130	1.130	102,000
2023-11-17	1.130	1.130	1.110	1.120	1.120	37,400
2023-11-16	1.150	1.160	1.120	1.120	1.120	336,700
2023-11-15	1.150	1.150	1.140	1.140	1.140	82,100
2023-11-14	1.120	1.160	1.120	1.150	1.150	217,000
2023-11-13	1.130	1.150	1.130	1.140	1.140	24,100
2023-11-10	1.120	1.140	1.120	1.130	1.130	151,000
2023-11-09	1.150	1.150	1.110	1.120	1.120	66,000
2023-11-08	1.120	1.140	1.120	1.120	1.120	22,900
2023-11-07	1.130	1.150	1.110	1.120	1.120	87,500
2023-11-06	1.150	1.150	1.130	1.140	1.140	10,300
2023-11-03	1.190	1.190	1.150	1.150	1.150	4,500
2023-11-02	1.190	1.190	1.130	1.170	1.170	16,700
2023-11-01	1.120	1.160	1.120	1.150	1.150	182,800
2023-10-31	1.160	1.160	1.110	1.150	1.150	60,800
2023-10-30	1.150	1.150	1.130	1.140	1.140	199,600
2023-10-27	1.180	1.180	1.130	1.130	1.130	328,400
2023-10-26	1.120	1.200	1.120	1.200	1.200	126,300
2023-10-25	1.140	1.140	1.130	1.130	1.130	47,600
2023-10-24	1.140	1.140	1.140	1.140	1.140	97,200
2023-10-23	1.120	1.160	1.120	1.140	1.140	39,400
2023-10-20	1.150	1.170	1.130	1.140	1.140	95,200
2023-10-19	1.200	1.200	1.140	1.150	1.150	137,800
2023-10-18	1.180	1.200	1.170	1.180	1.180	31,500
2023-10-17	1.200	1.200	1.180	1.180	1.180	16,300
2023-10-16	1.170	1.200	1.160	1.180	1.180	39,200
2023-10-13	1.200	1.200	1.180	1.180	1.180	39,600
2023-10-12	1.200	1.220	1.190	1.200	1.200	38,900
2023-10-11	1.210	1.220	1.210	1.220	1.220	1,400
2023-10-10	1.200	1.240	1.170	1.200	1.200	24,200
2023-10-06	1.210	1.210	1.160	1.160	1.160	23,600
2023-10-05	1.190	1.230	1.150	1.200	1.200	69,700
2023-10-04	1.140	1.170	1.140	1.170	1.170	33,800
2023-10-03	1.200	1.200	1.140	1.140	1.140	129,100
2023-10-02	1.200	1.200	1.190	1.200	1.200	42,000
2023-09-29	1.200	1.200	1.160	1.200	1.200	82,300
2023-09-28	1.240	1.240	1.180	1.200	1.200	229,800
2023-09-27	1.190	1.240	1.190	1.240	1.240	78,000
2023-09-26	1.170	1.250	1.160	1.250	1.250	69,400
2023-09-25	1.160	1.190	1.160	1.170	1.170	94,900
2023-09-22	1.200	1.200	1.160	1.160	1.160	118,900
2023-09-21	1.240	1.240	1.180	1.200	1.200	100,700
2023-09-20	1.250	1.250	1.230	1.240	1.240	7,800
2023-09-19	1.280	1.280	1.220	1.250	1.250	45,500
2023-09-18	1.300	1.320	1.270	1.280	1.280	66,600
2023-09-15	1.310	1.310	1.270	1.290	1.290	54,800
2023-09-14	1.280	1.300	1.270	1.300	1.300	133,200
2023-09-13	1.240	1.270	1.240	1.250	1.250	15,200

← NewerPage 13 of 21 · 1,251 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.