Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.800	0.820	0.800	0.810	0.810	63,200
2025-08-07	0.790	0.810	0.790	0.810	0.810	286,300
2025-08-06	0.830	0.830	0.780	0.790	0.790	126,800
2025-08-05	0.830	0.830	0.800	0.810	0.810	128,300
2025-08-01	0.860	0.860	0.810	0.810	0.810	66,300
2025-07-31	0.860	0.870	0.860	0.860	0.860	11,800
2025-07-30	0.850	0.870	0.850	0.860	0.860	15,700
2025-07-29	0.860	0.870	0.850	0.850	0.850	66,400
2025-07-28	0.900	0.900	0.860	0.860	0.860	82,200
2025-07-25	0.880	0.910	0.880	0.880	0.880	143,000
2025-07-24	0.860	0.870	0.850	0.870	0.870	27,400
2025-07-23	0.870	0.870	0.860	0.860	0.860	18,300
2025-07-22	0.880	0.880	0.860	0.880	0.880	108,800
2025-07-21	0.890	0.890	0.880	0.880	0.880	469,700
2025-07-18	0.900	0.910	0.890	0.890	0.890	134,000
2025-07-17	0.910	0.910	0.900	0.900	0.900	45,000
2025-07-16	0.910	0.920	0.910	0.910	0.910	47,500
2025-07-15	0.910	0.910	0.900	0.900	0.900	10,200
2025-07-14	0.930	0.930	0.900	0.900	0.900	50,600
2025-07-11	0.900	0.940	0.900	0.940	0.940	33,500
2025-07-10	0.910	0.910	0.900	0.910	0.910	59,100
2025-07-09	0.940	0.940	0.910	0.910	0.910	26,300
2025-07-08	0.910	0.930	0.910	0.930	0.930	26,100
2025-07-07	0.930	0.950	0.900	0.930	0.930	88,300
2025-07-04	0.930	0.930	0.930	0.930	0.930	4,400
2025-07-03	0.880	0.940	0.880	0.930	0.930	21,000
2025-07-02	0.900	0.920	0.890	0.890	0.890	58,900
2025-06-30	0.900	0.910	0.900	0.910	0.910	60,500
2025-06-27	0.910	0.950	0.900	0.910	0.910	11,000
2025-06-26	0.850	0.940	0.850	0.940	0.940	125,700
2025-06-25	0.850	0.850	0.850	0.850	0.850	10,000
2025-06-24	0.840	0.840	0.840	0.840	0.840	500
2025-06-23	0.850	0.850	0.840	0.840	0.840	11,300
2025-06-20	0.850	0.860	0.840	0.850	0.850	14,400
2025-06-19	0.860	0.860	0.860	0.860	0.860	8,500
2025-06-18	0.850	0.850	0.840	0.850	0.850	29,600
2025-06-17	0.850	0.850	0.820	0.830	0.830	110,500
2025-06-16	0.870	0.890	0.840	0.840	0.840	131,300
2025-06-13	0.930	0.930	0.870	0.870	0.870	145,900
2025-06-12	0.900	0.930	0.850	0.930	0.930	176,600
2025-06-11	0.880	0.920	0.840	0.920	0.920	136,500
2025-06-10	0.900	0.900	0.840	0.860	0.860	436,200
2025-06-09	0.940	0.940	0.880	0.890	0.890	163,000
2025-06-06	0.900	0.910	0.880	0.900	0.900	45,300
2025-06-05	0.930	0.930	0.900	0.920	0.920	8,400
2025-06-04	0.900	0.940	0.900	0.920	0.920	114,700
2025-06-03	0.920	0.920	0.880	0.920	0.920	202,600
2025-06-02	0.940	0.940	0.870	0.920	0.920	281,300
2025-05-30	0.900	0.940	0.890	0.940	0.940	46,700
2025-05-29	0.860	0.890	0.850	0.890	0.890	94,000
2025-05-28	0.820	0.910	0.820	0.850	0.850	562,000
2025-05-27	0.790	0.860	0.790	0.800	0.800	320,800
2025-05-26	0.750	0.800	0.750	0.770	0.770	200,800
2025-05-23	0.760	0.790	0.750	0.750	0.750	66,100
2025-05-22	0.740	0.750	0.720	0.720	0.720	94,900
2025-05-21	0.770	0.770	0.720	0.730	0.730	156,200
2025-05-20	0.820	0.820	0.750	0.760	0.760	40,200
2025-05-16	0.780	0.780	0.770	0.770	0.770	164,400
2025-05-15	0.750	0.800	0.750	0.770	0.770	106,300
2025-05-14	0.810	0.810	0.760	0.760	0.760	28,600

← NewerPage 6 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.