Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.510	0.510	0.495	0.510	0.510	24,650
2022-09-21	0.490	0.510	0.490	0.510	0.510	28,000
2022-09-20	0.510	0.510	0.470	0.480	0.480	585,710
2022-09-19	0.540	0.540	0.480	0.510	0.510	374,644
2022-09-15	0.540	0.540	0.540	0.540	0.540	6,000
2022-09-14	0.560	0.560	0.550	0.550	0.550	200,400
2022-09-13	0.570	0.570	0.560	0.570	0.570	16,500
2022-09-12	0.580	0.580	0.580	0.580	0.580	3,350
2022-09-09	0.550	0.550	0.550	0.550	0.550	1,500
2022-09-08	0.550	0.550	0.550	0.550	0.550	1,400
2022-09-07	0.550	0.560	0.550	0.560	0.560	20,500
2022-09-06	0.560	0.570	0.550	0.570	0.570	45,232
2022-09-02	0.580	0.580	0.550	0.550	0.550	28,800
2022-09-01	0.570	0.570	0.570	0.570	0.570	11,000
2022-08-31	0.570	0.570	0.560	0.570	0.570	53,400
2022-08-30	0.570	0.570	0.560	0.560	0.560	45,500
2022-08-29	0.600	0.600	0.570	0.580	0.580	114,940
2022-08-26	0.600	0.600	0.580	0.580	0.580	174,250
2022-08-25	0.590	0.600	0.590	0.600	0.600	2,056
2022-08-24	0.600	0.610	0.590	0.590	0.590	84,781
2022-08-23	0.590	0.600	0.590	0.600	0.600	79,202
2022-08-22	0.560	0.590	0.560	0.590	0.590	114,394
2022-08-19	0.580	0.580	0.560	0.570	0.570	25,652
2022-08-18	0.540	0.590	0.540	0.590	0.590	144,500
2022-08-17	0.520	0.540	0.500	0.540	0.540	171,050
2022-08-15	0.520	0.520	0.520	0.520	0.520	26,472
2022-08-12	0.520	0.520	0.520	0.520	0.520	58,100
2022-08-11	0.540	0.550	0.530	0.530	0.530	70,125
2022-08-10	0.520	0.520	0.500	0.520	0.520	63,791
2022-08-09	0.490	0.520	0.490	0.520	0.520	98,000
2022-08-08	0.500	0.500	0.490	0.490	0.490	6,700
2022-08-05	0.500	0.500	0.490	0.490	0.490	16,201
2022-08-04	0.500	0.510	0.475	0.475	0.475	61,000
2022-08-03	0.480	0.490	0.475	0.490	0.490	24,493
2022-08-02	0.500	0.530	0.490	0.490	0.490	23,600
2022-07-29	0.490	0.500	0.490	0.500	0.500	14,502
2022-07-28	0.465	0.485	0.465	0.485	0.485	11,078
2022-07-27	0.490	0.490	0.490	0.490	0.490	2,311
2022-07-26	0.485	0.495	0.455	0.495	0.495	56,900
2022-07-25	0.480	0.480	0.480	0.480	0.480	8,127
2022-07-22	0.490	0.490	0.490	0.490	0.490	11,000
2022-07-21	0.490	0.490	0.490	0.490	0.490	18,000
2022-07-20	0.450	0.490	0.450	0.490	0.490	26,850
2022-07-19	0.430	0.450	0.430	0.450	0.450	35,147
2022-07-18	0.425	0.430	0.425	0.430	0.430	9,435
2022-07-15	0.425	0.425	0.425	0.425	0.425	2,000
2022-07-14	0.430	0.435	0.420	0.425	0.425	26,650
2022-07-13	0.435	0.435	0.425	0.425	0.425	2,500
2022-07-12	0.425	0.430	0.425	0.430	0.430	55,300
2022-07-11	0.440	0.440	0.435	0.435	0.435	10,614
2022-07-08	0.435	0.435	0.435	0.435	0.435	3,660
2022-07-07	0.420	0.440	0.420	0.420	0.420	49,500
2022-07-06	0.430	0.430	0.420	0.420	0.420	97,537
2022-07-05	0.430	0.430	0.425	0.430	0.430	19,623
2022-07-04	0.425	0.450	0.425	0.450	0.450	18,000
2022-06-30	0.440	0.445	0.420	0.420	0.420	58,942
2022-06-29	0.465	0.465	0.435	0.440	0.440	100,040
2022-06-28	0.460	0.475	0.455	0.460	0.460	79,500
2022-06-27	0.480	0.480	0.475	0.475	0.475	26,725
2022-06-24	0.470	0.510	0.440	0.510	0.510	167,695

← NewerPage 18 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.