Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.260	1.270	1.180	1.180	1.180	76,200
2023-09-08	1.240	1.280	1.220	1.240	1.240	76,900
2023-09-07	1.160	1.250	1.160	1.220	1.220	319,400
2023-09-06	1.170	1.170	1.140	1.150	1.150	122,000
2023-09-05	1.180	1.210	1.150	1.170	1.170	160,100
2023-09-01	1.200	1.220	1.190	1.190	1.190	74,400
2023-08-31	1.240	1.240	1.200	1.200	1.200	171,700
2023-08-30	1.200	1.260	1.200	1.210	1.210	161,800
2023-08-29	1.200	1.230	1.160	1.180	1.180	703,500
2023-08-28	1.250	1.250	1.210	1.230	1.230	123,600
2023-08-25	1.260	1.260	1.190	1.210	1.210	162,200
2023-08-24	1.250	1.310	1.220	1.270	1.270	599,400
2023-08-23	1.200	1.250	1.190	1.240	1.240	1,368,600
2023-08-22	1.130	1.130	1.110	1.110	1.110	28,600
2023-08-21	1.110	1.120	1.110	1.110	1.110	7,800
2023-08-18	1.110	1.120	1.090	1.120	1.120	4,600
2023-08-17	1.100	1.110	1.080	1.110	1.110	24,000
2023-08-16	1.130	1.130	1.080	1.080	1.080	55,700
2023-08-15	1.120	1.140	1.120	1.130	1.130	26,700
2023-08-14	1.130	1.160	1.130	1.140	1.140	16,100
2023-08-11	1.130	1.140	1.130	1.130	1.130	13,500
2023-08-10	1.140	1.140	1.120	1.140	1.140	27,200
2023-08-09	1.130	1.150	1.130	1.150	1.150	179,700
2023-08-08	1.120	1.150	1.100	1.140	1.140	75,800
2023-08-04	1.120	1.140	1.100	1.120	1.120	46,900
2023-08-03	1.070	1.140	1.060	1.100	1.100	171,000
2023-08-02	1.050	1.080	1.040	1.070	1.070	66,400
2023-08-01	1.050	1.060	1.030	1.030	1.030	49,200
2023-07-31	1.090	1.100	1.050	1.050	1.050	42,500
2023-07-28	1.060	1.090	1.040	1.080	1.080	45,000
2023-07-27	1.040	1.060	1.020	1.050	1.050	128,600
2023-07-26	1.030	1.040	1.020	1.030	1.030	42,200
2023-07-25	1.030	1.050	1.010	1.010	1.010	17,200
2023-07-24	1.070	1.070	1.020	1.030	1.030	164,900
2023-07-21	1.040	1.050	1.020	1.040	1.040	195,100
2023-07-20	1.020	1.030	1.010	1.010	1.010	41,100
2023-07-19	1.060	1.060	1.000	1.020	1.020	150,000
2023-07-18	1.030	1.050	1.020	1.050	1.050	14,300
2023-07-17	1.110	1.110	1.010	1.040	1.040	225,700
2023-07-14	1.120	1.120	1.100	1.100	1.100	60,500
2023-07-13	1.080	1.130	1.070	1.100	1.100	67,100
2023-07-12	1.110	1.110	1.080	1.100	1.100	29,100
2023-07-11	1.140	1.140	1.100	1.120	1.120	85,700
2023-07-10	1.160	1.160	1.120	1.130	1.130	23,100
2023-07-07	1.110	1.130	1.110	1.110	1.110	42,800
2023-07-06	1.130	1.150	1.100	1.110	1.110	47,100
2023-07-05	1.130	1.150	1.120	1.150	1.150	51,100
2023-07-04	1.170	1.170	1.110	1.110	1.110	8,900
2023-06-30	1.150	1.200	1.150	1.170	1.170	102,900
2023-06-29	1.210	1.220	1.120	1.120	1.120	48,800
2023-06-28	1.060	1.190	1.050	1.190	1.190	725,900
2023-06-27	1.020	1.050	1.000	1.040	1.040	45,500
2023-06-26	1.030	1.050	1.000	1.000	1.000	72,900
2023-06-23	1.050	1.050	1.020	1.030	1.030	31,200
2023-06-22	1.060	1.070	1.030	1.030	1.030	26,700
2023-06-21	1.040	1.050	1.020	1.050	1.050	55,800
2023-06-20	1.030	1.050	1.010	1.040	1.040	73,800
2023-06-19	1.000	1.050	1.000	1.010	1.010	48,300
2023-06-16	1.050	1.050	1.000	1.000	1.000	41,800
2023-06-15	1.060	1.060	1.020	1.020	1.020	55,500

← NewerPage 14 of 21 · 1,246 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.