Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.610	0.630	0.610	0.610	0.610	15,200
2026-07-21	0.640	0.640	0.610	0.610	0.610	20,800
2026-07-20	0.630	0.640	0.620	0.620	0.620	11,900
2026-07-17	0.630	0.630	0.630	0.630	0.630	15,500
2026-07-16	0.600	0.630	0.600	0.630	0.630	60,300
2026-07-15	0.600	0.600	0.600	0.600	0.600	26,700
2026-07-14	0.590	0.600	0.590	0.600	0.600	54,200
2026-07-13	0.580	0.590	0.570	0.590	0.590	15,500
2026-07-10	0.580	0.580	0.580	0.580	0.580	3,500
2026-07-09	0.570	0.580	0.560	0.580	0.580	46,400
2026-07-08	0.580	0.580	0.580	0.580	0.580	43,000
2026-07-07	0.580	0.590	0.580	0.580	0.580	12,900
2026-07-06	0.580	0.590	0.580	0.590	0.590	9,900
2026-07-03	0.580	0.590	0.580	0.590	0.590	17,200
2026-07-02	0.580	0.590	0.570	0.590	0.590	23,200
2026-06-30	0.580	0.580	0.560	0.570	0.570	72,400
2026-06-29	0.590	0.590	0.580	0.580	0.580	8,500
2026-06-26	0.580	0.580	0.580	0.580	0.580	46,900
2026-06-25	0.580	0.580	0.580	0.580	0.580	13,100
2026-06-24	0.590	0.600	0.590	0.600	0.600	16,600
2026-06-23	0.580	0.590	0.580	0.580	0.580	21,500
2026-06-22	0.600	0.600	0.590	0.590	0.590	11,000
2026-06-19	0.590	0.590	0.590	0.590	0.590	27,600
2026-06-18	0.590	0.590	0.580	0.580	0.580	28,100
2026-06-17	0.590	0.600	0.580	0.580	0.580	84,200
2026-06-16	0.600	0.610	0.600	0.610	0.610	8,500
2026-06-15	0.600	0.600	0.590	0.600	0.600	10,000
2026-06-12	0.620	0.620	0.580	0.600	0.600	125,800
2026-06-11	0.600	0.620	0.600	0.620	0.620	26,800
2026-06-10	0.610	0.610	0.590	0.590	0.590	37,900
2026-06-09	0.610	0.610	0.600	0.600	0.600	37,600
2026-06-08	0.620	0.630	0.620	0.630	0.630	25,200
2026-06-05	0.620	0.620	0.600	0.600	0.600	15,800
2026-06-04	0.600	0.620	0.600	0.620	0.620	67,000
2026-06-03	0.610	0.620	0.600	0.610	0.610	19,600
2026-06-02	0.630	0.630	0.610	0.610	0.610	31,700
2026-06-01	0.620	0.630	0.610	0.620	0.620	36,700
2026-05-29	0.630	0.630	0.620	0.620	0.620	26,700
2026-05-28	0.630	0.630	0.620	0.620	0.620	7,100
2026-05-27	0.630	0.640	0.630	0.630	0.630	64,000
2026-05-26	0.620	0.640	0.610	0.630	0.630	52,200
2026-05-25	0.620	0.670	0.610	0.650	0.650	309,200
2026-05-22	0.670	0.670	0.670	0.670	0.670	0
2026-05-21	0.690	0.700	0.670	0.670	0.670	14,600
2026-05-20	0.710	0.720	0.700	0.700	0.700	54,200
2026-05-19	0.610	0.710	0.600	0.710	0.710	272,700
2026-05-15	0.590	0.630	0.580	0.630	0.630	70,800
2026-05-14	0.630	0.630	0.600	0.600	0.600	95,700
2026-05-13	0.620	0.620	0.610	0.610	0.610	20,100
2026-05-12	0.640	0.640	0.620	0.620	0.620	52,300
2026-05-11	0.630	0.650	0.630	0.640	0.640	21,800
2026-05-08	0.650	0.650	0.640	0.640	0.640	13,100
2026-05-07	0.650	0.650	0.640	0.640	0.640	21,200
2026-05-06	0.660	0.660	0.650	0.650	0.650	21,000
2026-05-05	0.660	0.670	0.660	0.660	0.660	29,400
2026-05-04	0.670	0.670	0.660	0.660	0.660	22,700
2026-05-01	0.660	0.680	0.660	0.670	0.670	36,900
2026-04-30	0.670	0.670	0.620	0.670	0.670	159,800
2026-04-29	0.680	0.680	0.670	0.680	0.680	24,700
2026-04-28	0.670	0.700	0.670	0.700	0.700	26,800

← NewerPage 2 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.