Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.460	0.470	0.445	0.460	0.460	203,520
2022-06-22	0.475	0.480	0.460	0.470	0.470	91,962
2022-06-21	0.510	0.520	0.470	0.470	0.470	138,858
2022-06-20	0.460	0.500	0.460	0.490	0.490	1,549,450
2022-06-17	0.470	0.470	0.460	0.470	0.470	31,020
2022-06-16	0.470	0.480	0.470	0.470	0.470	32,550
2022-06-15	0.480	0.480	0.470	0.470	0.470	21,200
2022-06-14	0.500	0.500	0.470	0.480	0.480	78,420
2022-06-13	0.500	0.500	0.500	0.500	0.500	101,000
2022-06-10	0.510	0.510	0.500	0.500	0.500	176,032
2022-06-09	0.520	0.520	0.500	0.520	0.520	79,147
2022-06-08	0.530	0.530	0.520	0.520	0.520	27,500
2022-06-07	0.520	0.540	0.520	0.540	0.540	26,204
2022-06-06	0.520	0.530	0.520	0.530	0.530	58,810
2022-06-03	0.520	0.520	0.520	0.520	0.520	5,220
2022-06-02	0.520	0.520	0.520	0.520	0.520	17,500
2022-06-01	0.520	0.530	0.520	0.520	0.520	19,800
2022-05-31	0.550	0.570	0.520	0.530	0.530	148,350
2022-05-30	0.560	0.570	0.560	0.570	0.570	44,899
2022-05-27	0.560	0.560	0.560	0.560	0.560	2,540
2022-05-26	0.540	0.560	0.530	0.560	0.560	60,469
2022-05-25	0.550	0.550	0.540	0.540	0.540	104,015
2022-05-24	0.540	0.560	0.540	0.550	0.550	162,497
2022-05-20	0.550	0.550	0.520	0.530	0.530	21,510
2022-05-19	0.530	0.550	0.530	0.530	0.530	44,173
2022-05-18	0.550	0.550	0.530	0.530	0.530	9,800
2022-05-17	0.540	0.540	0.540	0.540	0.540	90,380
2022-05-16	0.560	0.560	0.540	0.550	0.550	42,473
2022-05-13	0.540	0.550	0.540	0.550	0.550	33,500
2022-05-12	0.520	0.530	0.520	0.530	0.530	25,473
2022-05-11	0.530	0.530	0.520	0.520	0.520	67,548
2022-05-10	0.560	0.560	0.500	0.510	0.510	481,881
2022-05-09	0.600	0.600	0.550	0.550	0.550	94,146
2022-05-06	0.620	0.620	0.600	0.600	0.600	98,300
2022-05-05	0.630	0.630	0.610	0.610	0.610	37,900
2022-05-04	0.630	0.630	0.620	0.620	0.620	33,846
2022-05-03	0.640	0.640	0.620	0.630	0.630	4,600
2022-05-02	0.630	0.630	0.630	0.630	0.630	41,524
2022-04-29	0.620	0.630	0.620	0.630	0.630	39,003
2022-04-28	0.620	0.630	0.620	0.630	0.630	18,750
2022-04-27	0.610	0.630	0.610	0.610	0.610	82,500
2022-04-26	0.610	0.620	0.610	0.610	0.610	68,202
2022-04-25	0.630	0.630	0.620	0.620	0.620	75,826
2022-04-22	0.640	0.640	0.620	0.620	0.620	96,570
2022-04-21	0.640	0.660	0.640	0.640	0.640	147,943
2022-04-20	0.640	0.670	0.630	0.640	0.640	387,115
2022-04-19	0.580	0.590	0.580	0.590	0.590	12,000
2022-04-18	0.590	0.590	0.560	0.580	0.580	113,580
2022-04-14	0.580	0.580	0.570	0.580	0.580	76,410
2022-04-13	0.570	0.580	0.560	0.580	0.580	60,764
2022-04-12	0.570	0.570	0.550	0.550	0.550	46,820
2022-04-11	0.610	0.610	0.570	0.580	0.580	62,811
2022-04-08	0.610	0.610	0.590	0.600	0.600	130,096
2022-04-07	0.620	0.620	0.610	0.610	0.610	30,904
2022-04-06	0.630	0.630	0.620	0.620	0.620	51,000
2022-04-04	0.610	0.630	0.610	0.630	0.630	56,901
2022-04-01	0.610	0.620	0.600	0.620	0.620	29,600
2022-03-31	0.610	0.610	0.610	0.610	0.610	94,500
2022-03-30	0.610	0.630	0.610	0.620	0.620	84,600
2022-03-29	0.600	0.620	0.600	0.620	0.620	34,147

← NewerPage 19 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.