Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.590	0.590	0.570	0.570	0.570	71,500
2021-12-22	0.580	0.600	0.570	0.580	0.580	83,963
2021-12-21	0.590	0.600	0.590	0.590	0.590	97,183
2021-12-20	0.580	0.590	0.580	0.590	0.590	28,320
2021-12-17	0.590	0.590	0.590	0.590	0.590	3,454
2021-12-16	0.590	0.590	0.590	0.590	0.590	38,430
2021-12-15	0.580	0.580	0.580	0.580	0.580	8,000
2021-12-14	0.580	0.590	0.580	0.580	0.580	51,000
2021-12-13	0.590	0.590	0.580	0.580	0.580	68,301
2021-12-10	0.580	0.600	0.580	0.590	0.590	5,000
2021-12-09	0.580	0.600	0.570	0.600	0.600	107,200
2021-12-08	0.590	0.590	0.590	0.590	0.590	154,615
2021-12-07	0.570	0.580	0.570	0.580	0.580	26,000
2021-12-06	0.540	0.570	0.540	0.560	0.560	113,000
2021-12-03	0.560	0.580	0.530	0.560	0.560	264,429
2021-12-02	0.560	0.570	0.560	0.570	0.570	60,900
2021-12-01	0.580	0.580	0.550	0.570	0.570	156,485
2021-11-30	0.590	0.590	0.560	0.590	0.590	233,440
2021-11-29	0.580	0.600	0.570	0.590	0.590	88,830
2021-11-26	0.580	0.580	0.560	0.570	0.570	65,950
2021-11-25	0.580	0.600	0.570	0.590	0.590	110,807
2021-11-24	0.610	0.610	0.580	0.590	0.590	26,910
2021-11-23	0.590	0.610	0.590	0.610	0.610	104,880
2021-11-22	0.600	0.620	0.580	0.580	0.580	67,716
2021-11-19	0.580	0.620	0.570	0.610	0.610	135,543
2021-11-18	0.600	0.610	0.580	0.580	0.580	76,520
2021-11-17	0.590	0.600	0.580	0.600	0.600	43,864
2021-11-16	0.620	0.640	0.580	0.590	0.590	478,580
2021-11-15	0.580	0.590	0.570	0.580	0.580	56,827
2021-11-12	0.570	0.580	0.570	0.580	0.580	29,085
2021-11-11	0.540	0.560	0.540	0.560	0.560	82,375
2021-11-10	0.560	0.580	0.550	0.570	0.570	97,898
2021-11-09	0.590	0.590	0.580	0.580	0.580	9,202
2021-11-08	0.590	0.590	0.580	0.580	0.580	7,244
2021-11-05	0.570	0.580	0.570	0.570	0.570	30,963
2021-11-04	0.610	0.610	0.560	0.570	0.570	87,870
2021-11-03	0.620	0.620	0.600	0.600	0.600	6,020
2021-11-02	0.600	0.600	0.590	0.600	0.600	47,395
2021-11-01	0.580	0.680	0.580	0.610	0.610	227,671
2021-10-29	0.580	0.590	0.570	0.580	0.580	67,484
2021-10-28	0.570	0.580	0.570	0.580	0.580	41,241
2021-10-27	0.560	0.560	0.560	0.560	0.560	6,756
2021-10-26	0.570	0.580	0.560	0.570	0.570	50,710
2021-10-25	0.580	0.580	0.560	0.560	0.560	10,145
2021-10-22	0.540	0.570	0.540	0.570	0.570	92,371
2021-10-21	0.540	0.540	0.520	0.530	0.530	6,700

← NewerPage 21 of 21 · 1,246 trading days

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.