Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.030	1.030	0.970	0.970	0.970	64,600
2023-03-20	1.000	1.000	0.990	1.000	1.000	59,700
2023-03-17	0.980	0.990	0.980	0.990	0.990	15,000
2023-03-16	0.990	0.990	0.970	0.970	0.970	6,800
2023-03-15	1.010	1.010	0.950	0.960	0.960	66,800
2023-03-14	0.990	1.010	0.980	1.010	1.010	37,500
2023-03-13	1.000	1.010	0.980	0.980	0.980	247,400
2023-03-10	1.030	1.050	1.000	1.000	1.000	254,052
2023-03-09	1.060	1.060	1.040	1.050	1.050	84,200
2023-03-08	1.100	1.100	1.050	1.050	1.050	237,900
2023-03-07	1.060	1.110	1.010	1.080	1.080	302,100
2023-03-06	1.050	1.060	1.030	1.060	1.060	168,500
2023-03-03	1.030	1.060	1.030	1.060	1.060	57,100
2023-03-02	1.080	1.090	1.020	1.030	1.030	207,400
2023-03-01	1.100	1.120	1.040	1.060	1.060	331,300
2023-02-28	1.040	1.120	1.000	1.080	1.080	381,700
2023-02-27	0.990	1.040	0.990	1.030	1.030	235,700
2023-02-24	0.950	0.970	0.950	0.970	0.970	182,600
2023-02-23	0.930	0.950	0.900	0.930	0.930	161,500
2023-02-22	0.910	0.920	0.890	0.920	0.920	55,000
2023-02-21	0.900	0.900	0.890	0.900	0.900	43,200
2023-02-17	0.900	0.900	0.890	0.890	0.890	27,000
2023-02-16	0.910	0.920	0.900	0.910	0.910	36,000
2023-02-15	0.910	0.920	0.910	0.920	0.920	16,300
2023-02-14	0.910	0.910	0.910	0.910	0.910	3,900
2023-02-13	0.940	0.940	0.900	0.900	0.900	86,500
2023-02-10	0.930	0.940	0.910	0.940	0.940	61,700
2023-02-09	0.920	0.930	0.910	0.910	0.910	27,500
2023-02-08	0.930	0.940	0.930	0.940	0.940	15,500
2023-02-07	0.950	0.950	0.930	0.930	0.930	7,500
2023-02-06	0.950	0.950	0.930	0.930	0.930	3,800
2023-02-03	0.940	0.960	0.940	0.950	0.950	40,500
2023-02-02	0.940	0.940	0.900	0.910	0.910	17,600
2023-02-01	0.930	0.930	0.900	0.900	0.900	39,780
2023-01-31	0.900	0.950	0.900	0.930	0.930	62,737
2023-01-30	0.900	0.900	0.900	0.900	0.900	71,371
2023-01-27	0.870	0.900	0.860	0.900	0.900	312,511
2023-01-26	0.840	0.880	0.800	0.880	0.880	103,370
2023-01-25	0.850	0.850	0.850	0.850	0.850	5,290
2023-01-24	0.850	0.850	0.840	0.840	0.840	18,700
2023-01-23	0.860	0.870	0.830	0.860	0.860	56,084
2023-01-20	0.850	0.880	0.850	0.870	0.870	42,507
2023-01-19	0.810	0.850	0.810	0.840	0.840	66,513
2023-01-18	0.850	0.850	0.800	0.850	0.850	29,671
2023-01-17	0.820	0.850	0.820	0.850	0.850	11,830
2023-01-16	0.780	0.870	0.780	0.830	0.830	68,677
2023-01-13	0.760	0.790	0.760	0.790	0.790	41,684
2023-01-12	0.750	0.760	0.750	0.750	0.750	49,200
2023-01-11	0.740	0.740	0.740	0.740	0.740	84,741
2023-01-10	0.740	0.740	0.740	0.740	0.740	5,521
2023-01-09	0.770	0.770	0.740	0.740	0.740	10,105
2023-01-06	0.750	0.780	0.730	0.730	0.730	29,611
2023-01-05	0.740	0.740	0.730	0.740	0.740	22,750
2023-01-04	0.750	0.750	0.750	0.750	0.750	7,552
2023-01-03	0.770	0.780	0.740	0.740	0.740	78,774
2022-12-30	0.760	0.760	0.750	0.750	0.750	25,500
2022-12-29	0.740	0.760	0.740	0.760	0.760	17,259
2022-12-28	0.780	0.780	0.730	0.760	0.760	82,868
2022-12-22	0.770	0.770	0.750	0.750	0.750	1,500
2022-12-21	0.760	0.760	0.760	0.760	0.760	10,357

← NewerPage 16 of 21 · 1,247 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.