Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.760	0.760	0.730	0.740	0.740	20,500
2022-12-19	0.730	0.730	0.730	0.730	0.730	17,500
2022-12-16	0.750	0.760	0.730	0.730	0.730	24,141
2022-12-15	0.770	0.770	0.770	0.770	0.770	5,000
2022-12-14	0.740	0.790	0.740	0.780	0.780	81,535
2022-12-13	0.720	0.750	0.710	0.750	0.750	147,414
2022-12-12	0.720	0.720	0.710	0.720	0.720	12,126
2022-12-09	0.710	0.710	0.700	0.700	0.700	76,000
2022-12-08	0.730	0.730	0.700	0.700	0.700	148,531
2022-12-07	0.710	0.720	0.710	0.710	0.710	29,142
2022-12-06	0.740	0.740	0.710	0.720	0.720	40,920
2022-12-05	0.760	0.760	0.740	0.740	0.740	47,937
2022-12-02	0.710	0.760	0.710	0.760	0.760	124,828
2022-12-01	0.700	0.700	0.680	0.700	0.700	184,059
2022-11-30	0.710	0.710	0.680	0.700	0.700	40,375
2022-11-29	0.700	0.720	0.700	0.710	0.710	75,504
2022-11-28	0.670	0.710	0.670	0.690	0.690	167,108
2022-11-25	0.630	0.680	0.630	0.660	0.660	262,282
2022-11-24	0.590	0.650	0.590	0.640	0.640	265,400
2022-11-23	0.570	0.570	0.570	0.570	0.570	1,500
2022-11-22	0.560	0.570	0.560	0.570	0.570	15,806
2022-11-21	0.580	0.580	0.560	0.560	0.560	3,741
2022-11-18	0.590	0.590	0.560	0.560	0.560	10,600
2022-11-17	0.590	0.590	0.590	0.590	0.590	3,692
2022-11-16	0.590	0.600	0.590	0.600	0.600	17,150
2022-11-15	0.580	0.600	0.580	0.580	0.580	12,600
2022-11-14	0.590	0.600	0.590	0.590	0.590	17,464
2022-11-11	0.580	0.580	0.580	0.580	0.580	2,440
2022-11-10	0.560	0.600	0.560	0.590	0.590	173,323
2022-11-08	0.570	0.570	0.560	0.560	0.560	26,801
2022-11-07	0.560	0.560	0.560	0.560	0.560	1,000
2022-11-04	0.570	0.570	0.560	0.560	0.560	5,110
2022-11-03	0.570	0.570	0.560	0.560	0.560	40,500
2022-11-02	0.580	0.580	0.580	0.580	0.580	5,300
2022-11-01	0.580	0.580	0.580	0.580	0.580	19,500
2022-10-31	0.590	0.590	0.580	0.580	0.580	9,000
2022-10-28	0.580	0.580	0.570	0.580	0.580	136,000
2022-10-27	0.570	0.570	0.570	0.570	0.570	100,270
2022-10-26	0.570	0.580	0.570	0.570	0.570	151,786
2022-10-25	0.570	0.570	0.560	0.560	0.560	195,331
2022-10-24	0.580	0.580	0.560	0.570	0.570	118,179
2022-10-21	0.560	0.560	0.560	0.560	0.560	19,199
2022-10-20	0.580	0.580	0.550	0.550	0.550	188,112
2022-10-19	0.570	0.570	0.550	0.570	0.570	63,500
2022-10-18	0.590	0.590	0.570	0.570	0.570	68,295
2022-10-17	0.560	0.600	0.560	0.600	0.600	22,472
2022-10-14	0.580	0.580	0.560	0.560	0.560	88,750
2022-10-13	0.580	0.580	0.560	0.580	0.580	87,500
2022-10-12	0.570	0.590	0.560	0.560	0.560	209,959
2022-10-11	0.560	0.560	0.560	0.560	0.560	20,993
2022-10-07	0.550	0.560	0.540	0.540	0.540	160,487
2022-10-05	0.540	0.570	0.540	0.550	0.550	3,960
2022-10-04	0.540	0.540	0.540	0.540	0.540	15,000
2022-10-03	0.540	0.560	0.540	0.540	0.540	89,120
2022-09-30	0.520	0.520	0.520	0.520	0.520	73,500
2022-09-29	0.510	0.510	0.500	0.510	0.510	78,980
2022-09-28	0.495	0.510	0.495	0.510	0.510	76,325
2022-09-27	0.490	0.490	0.490	0.490	0.490	13,500
2022-09-26	0.490	0.490	0.470	0.470	0.470	34,500
2022-09-23	0.500	0.500	0.485	0.485	0.485	21,500

← NewerPage 17 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.