Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.700	0.700	0.690	0.690	0.690	35,200
2026-01-29	0.700	0.700	0.660	0.680	0.680	94,900
2026-01-28	0.700	0.710	0.700	0.700	0.700	24,700
2026-01-27	0.720	0.730	0.700	0.700	0.700	61,800
2026-01-26	0.700	0.720	0.700	0.720	0.720	21,100
2026-01-23	0.750	0.750	0.710	0.720	0.720	49,100
2026-01-22	0.720	0.750	0.710	0.740	0.740	97,100
2026-01-21	0.720	0.730	0.720	0.720	0.720	32,200
2026-01-20	0.750	0.750	0.720	0.720	0.720	40,000
2026-01-19	0.700	0.750	0.690	0.720	0.720	137,700
2026-01-16	0.710	0.710	0.700	0.710	0.710	4,100
2026-01-15	0.710	0.720	0.700	0.700	0.700	44,100
2026-01-14	0.700	0.710	0.700	0.700	0.700	17,100
2026-01-13	0.680	0.700	0.680	0.700	0.700	39,200
2026-01-12	0.690	0.700	0.680	0.690	0.690	55,100
2026-01-09	0.680	0.680	0.670	0.680	0.680	171,700
2026-01-08	0.670	0.680	0.650	0.670	0.670	126,500
2026-01-07	0.680	0.680	0.660	0.670	0.670	63,700
2026-01-06	0.710	0.710	0.680	0.690	0.690	52,600
2026-01-05	0.740	0.750	0.700	0.710	0.710	97,100
2026-01-02	0.670	0.750	0.670	0.750	0.750	237,500
2025-12-31	0.680	0.680	0.650	0.660	0.660	71,300
2025-12-30	0.670	0.680	0.670	0.670	0.670	21,900
2025-12-29	0.660	0.700	0.660	0.670	0.670	296,700
2025-12-24	0.680	0.680	0.650	0.660	0.660	67,400
2025-12-23	0.650	0.680	0.650	0.680	0.680	214,100
2025-12-22	0.630	0.650	0.630	0.640	0.640	33,400
2025-12-19	0.620	0.640	0.620	0.640	0.640	263,000
2025-12-18	0.600	0.620	0.600	0.610	0.610	209,300
2025-12-17	0.600	0.640	0.600	0.600	0.600	541,200
2025-12-16	0.600	0.600	0.580	0.580	0.580	79,400
2025-12-15	0.610	0.610	0.580	0.580	0.580	98,700
2025-12-12	0.590	0.600	0.580	0.580	0.580	187,400
2025-12-11	0.580	0.590	0.580	0.590	0.590	14,800
2025-12-10	0.590	0.600	0.580	0.600	0.600	152,800
2025-12-09	0.580	0.590	0.570	0.590	0.590	236,600
2025-12-08	0.610	0.610	0.570	0.570	0.570	386,700
2025-12-05	0.610	0.610	0.590	0.610	0.610	52,400
2025-12-04	0.600	0.630	0.580	0.600	0.600	356,700
2025-12-03	0.610	0.610	0.580	0.580	0.580	244,400
2025-12-02	0.620	0.650	0.580	0.590	0.590	707,700
2025-12-01	0.630	0.630	0.610	0.620	0.620	152,500
2025-11-28	0.640	0.660	0.610	0.620	0.620	294,400
2025-11-27	0.630	0.630	0.620	0.630	0.630	135,200
2025-11-26	0.660	0.660	0.640	0.640	0.640	140,300
2025-11-25	0.690	0.690	0.630	0.640	0.640	329,900
2025-11-24	0.670	0.700	0.660	0.670	0.670	258,600
2025-11-21	0.620	0.660	0.620	0.650	0.650	126,900
2025-11-20	0.640	0.640	0.620	0.620	0.620	45,400
2025-11-19	0.640	0.640	0.610	0.620	0.620	100,700
2025-11-18	0.650	0.650	0.630	0.630	0.630	49,900
2025-11-17	0.640	0.650	0.630	0.650	0.650	96,600
2025-11-14	0.650	0.670	0.640	0.650	0.650	119,300
2025-11-13	0.680	0.680	0.630	0.650	0.650	239,200
2025-11-12	0.710	0.710	0.680	0.680	0.680	62,600
2025-11-11	0.700	0.700	0.680	0.690	0.690	32,500
2025-11-10	0.720	0.720	0.680	0.690	0.690	25,600
2025-11-07	0.710	0.710	0.680	0.690	0.690	99,400
2025-11-06	0.720	0.720	0.700	0.700	0.700	91,300
2025-11-05	0.730	0.730	0.710	0.710	0.710	39,600

← NewerPage 4 of 21 · 1,250 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.