Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.740	0.750	0.710	0.720	0.720	182,100
2025-11-03	0.760	0.760	0.740	0.740	0.740	32,700
2025-10-31	0.750	0.760	0.740	0.760	0.760	105,000
2025-10-30	0.740	0.740	0.730	0.740	0.740	27,700
2025-10-29	0.730	0.750	0.730	0.740	0.740	87,600
2025-10-28	0.750	0.750	0.720	0.730	0.730	61,400
2025-10-27	0.750	0.750	0.740	0.740	0.740	138,600
2025-10-24	0.750	0.750	0.750	0.750	0.750	4,000
2025-10-23	0.750	0.750	0.740	0.750	0.750	4,100
2025-10-22	0.760	0.760	0.750	0.750	0.750	39,000
2025-10-21	0.760	0.760	0.740	0.760	0.760	146,000
2025-10-20	0.750	0.760	0.740	0.760	0.760	24,000
2025-10-17	0.760	0.760	0.750	0.750	0.750	87,500
2025-10-16	0.770	0.770	0.740	0.750	0.750	122,800
2025-10-15	0.750	0.770	0.750	0.770	0.770	51,200
2025-10-14	0.760	0.760	0.760	0.760	0.760	25,000
2025-10-10	0.760	0.760	0.740	0.760	0.760	40,800
2025-10-09	0.750	0.750	0.720	0.720	0.720	92,300
2025-10-08	0.770	0.770	0.750	0.750	0.750	33,600
2025-10-07	0.770	0.770	0.750	0.760	0.760	85,500
2025-10-06	0.750	0.780	0.750	0.770	0.770	73,800
2025-10-03	0.760	0.760	0.750	0.760	0.760	32,500
2025-10-02	0.770	0.780	0.750	0.770	0.770	46,700
2025-10-01	0.760	0.780	0.760	0.770	0.770	43,000
2025-09-30	0.770	0.780	0.760	0.780	0.780	53,900
2025-09-29	0.770	0.780	0.770	0.770	0.770	18,400
2025-09-26	0.800	0.800	0.770	0.770	0.770	18,100
2025-09-25	0.780	0.790	0.780	0.780	0.780	13,800
2025-09-24	0.820	0.820	0.790	0.790	0.790	83,200
2025-09-23	0.840	0.840	0.820	0.820	0.820	47,900
2025-09-22	0.860	0.860	0.840	0.850	0.850	33,000
2025-09-19	0.840	0.850	0.830	0.850	0.850	57,900
2025-09-18	0.830	0.870	0.800	0.830	0.830	167,200
2025-09-17	0.800	0.850	0.790	0.820	0.820	157,100
2025-09-16	0.760	0.800	0.740	0.800	0.800	387,600
2025-09-15	0.730	0.740	0.720	0.730	0.730	43,700
2025-09-12	0.760	0.760	0.720	0.720	0.720	184,700
2025-09-11	0.710	0.740	0.710	0.740	0.740	230,400
2025-09-10	0.720	0.720	0.710	0.710	0.710	25,100
2025-09-09	0.740	0.740	0.720	0.720	0.720	206,500
2025-09-08	0.730	0.740	0.720	0.730	0.730	184,000
2025-09-05	0.720	0.730	0.710	0.730	0.730	61,500
2025-09-04	0.690	0.720	0.690	0.720	0.720	195,400
2025-09-03	0.690	0.690	0.680	0.680	0.680	67,100
2025-09-02	0.710	0.710	0.690	0.690	0.690	131,100
2025-08-29	0.710	0.750	0.670	0.710	0.710	649,100
2025-08-28	0.800	0.810	0.780	0.790	0.790	56,000
2025-08-27	0.800	0.810	0.790	0.810	0.810	96,400
2025-08-26	0.780	0.790	0.780	0.790	0.790	27,100
2025-08-25	0.800	0.800	0.770	0.780	0.780	50,400
2025-08-22	0.790	0.790	0.790	0.790	0.790	6,700
2025-08-21	0.800	0.810	0.780	0.790	0.790	27,900
2025-08-20	0.800	0.800	0.780	0.780	0.780	88,600
2025-08-19	0.790	0.810	0.790	0.800	0.800	62,000
2025-08-18	0.800	0.820	0.800	0.820	0.820	54,700
2025-08-15	0.780	0.820	0.780	0.790	0.790	19,700
2025-08-14	0.810	0.810	0.770	0.770	0.770	77,900
2025-08-13	0.830	0.830	0.810	0.810	0.810	54,500
2025-08-12	0.810	0.830	0.810	0.820	0.820	32,400
2025-08-11	0.810	0.810	0.800	0.810	0.810	39,700

← NewerPage 5 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.