Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.620	0.620	0.600	0.600	0.600	120,000
2022-03-25	0.630	0.630	0.600	0.610	0.610	78,385
2022-03-24	0.620	0.620	0.600	0.620	0.620	78,827
2022-03-23	0.650	0.650	0.610	0.610	0.610	44,005
2022-03-22	0.640	0.670	0.640	0.640	0.640	25,068
2022-03-21	0.630	0.650	0.630	0.640	0.640	50,656
2022-03-18	0.640	0.640	0.630	0.630	0.630	51,000
2022-03-17	0.640	0.650	0.640	0.640	0.640	133,554
2022-03-16	0.590	0.620	0.590	0.610	0.610	72,361
2022-03-15	0.590	0.600	0.590	0.590	0.590	53,900
2022-03-14	0.600	0.600	0.590	0.590	0.590	22,900
2022-03-11	0.600	0.600	0.590	0.600	0.600	10,500
2022-03-10	0.590	0.600	0.590	0.600	0.600	73,273
2022-03-09	0.590	0.620	0.590	0.600	0.600	122,314
2022-03-08	0.590	0.590	0.540	0.580	0.580	195,745
2022-03-07	0.620	0.630	0.530	0.540	0.540	184,860
2022-03-04	0.620	0.620	0.610	0.620	0.620	20,000
2022-03-03	0.630	0.630	0.620	0.620	0.620	35,600
2022-03-02	0.650	0.650	0.630	0.630	0.630	34,801
2022-03-01	0.650	0.660	0.640	0.660	0.660	79,120
2022-02-28	0.640	0.650	0.640	0.650	0.650	30,101
2022-02-25	0.640	0.650	0.640	0.650	0.650	15,800
2022-02-23	0.670	0.670	0.640	0.650	0.650	76,660
2022-02-22	0.700	0.700	0.660	0.680	0.680	53,835
2022-02-18	0.690	0.710	0.680	0.710	0.710	40,350
2022-02-17	0.690	0.690	0.670	0.680	0.680	81,035
2022-02-16	0.720	0.720	0.700	0.700	0.700	6,553
2022-02-15	0.720	0.720	0.690	0.720	0.720	87,177
2022-02-14	0.690	0.700	0.690	0.700	0.700	139,310
2022-02-11	0.700	0.720	0.700	0.700	0.700	124,148
2022-02-10	0.690	0.710	0.690	0.690	0.690	146,001
2022-02-09	0.680	0.690	0.660	0.690	0.690	126,000
2022-02-08	0.670	0.680	0.670	0.680	0.680	73,050
2022-02-07	0.640	0.700	0.630	0.650	0.650	745,005
2022-02-04	0.600	0.630	0.600	0.630	0.630	64,950
2022-02-03	0.600	0.620	0.560	0.600	0.600	1,157,943
2022-02-02	0.600	0.610	0.600	0.610	0.610	32,501
2022-02-01	0.600	0.600	0.570	0.600	0.600	71,000
2022-01-31	0.580	0.580	0.570	0.570	0.570	66,500
2022-01-28	0.580	0.590	0.570	0.570	0.570	93,411
2022-01-27	0.590	0.590	0.590	0.590	0.590	11,500
2022-01-26	0.580	0.580	0.580	0.580	0.580	38,000
2022-01-25	0.580	0.610	0.570	0.580	0.580	22,513
2022-01-24	0.590	0.590	0.570	0.570	0.570	119,106
2022-01-21	0.590	0.600	0.590	0.590	0.590	68,295
2022-01-20	0.620	0.620	0.590	0.590	0.590	52,350
2022-01-19	0.620	0.620	0.620	0.620	0.620	3,100
2022-01-18	0.620	0.620	0.620	0.620	0.620	19,820
2022-01-17	0.610	0.630	0.610	0.630	0.630	8,315
2022-01-14	0.610	0.610	0.600	0.610	0.610	34,192
2022-01-13	0.610	0.610	0.590	0.600	0.600	34,700
2022-01-12	0.600	0.630	0.600	0.620	0.620	57,406
2022-01-11	0.600	0.600	0.590	0.590	0.590	5,399
2022-01-10	0.620	0.620	0.600	0.600	0.600	52,614
2022-01-07	0.610	0.620	0.610	0.610	0.610	39,545
2022-01-06	0.610	0.610	0.600	0.600	0.600	39,000
2022-01-05	0.590	0.620	0.590	0.610	0.610	150,197
2022-01-04	0.580	0.600	0.580	0.590	0.590	64,062
2021-12-30	0.580	0.580	0.580	0.580	0.580	5,200
2021-12-29	0.550	0.580	0.520	0.570	0.570	276,985

← NewerPage 20 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.