Atlas Engineered Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.780	0.820	0.780	0.790	0.790	94,600
2025-05-12	0.780	0.800	0.750	0.780	0.780	52,400
2025-05-09	0.750	0.800	0.750	0.780	0.780	37,100
2025-05-08	0.790	0.820	0.770	0.770	0.770	57,900
2025-05-07	0.730	0.810	0.720	0.800	0.800	203,800
2025-05-06	0.740	0.760	0.730	0.740	0.740	315,500
2025-05-05	0.790	0.790	0.740	0.760	0.760	181,800
2025-05-02	0.820	0.820	0.770	0.770	0.770	96,600
2025-05-01	0.830	0.830	0.780	0.780	0.780	191,700
2025-04-30	0.820	0.820	0.810	0.810	0.810	41,000
2025-04-29	0.810	0.830	0.810	0.820	0.820	72,700
2025-04-28	0.860	0.860	0.820	0.820	0.820	118,800
2025-04-25	0.830	0.870	0.810	0.840	0.840	181,400
2025-04-24	0.810	0.820	0.810	0.810	0.810	42,000
2025-04-23	0.840	0.850	0.830	0.830	0.830	24,200
2025-04-22	0.830	0.860	0.830	0.850	0.850	28,600
2025-04-21	0.830	0.830	0.830	0.830	0.830	81,200
2025-04-17	0.850	0.860	0.850	0.850	0.850	44,500
2025-04-16	0.840	0.850	0.840	0.850	0.850	29,700
2025-04-15	0.850	0.850	0.830	0.830	0.830	196,900
2025-04-14	0.880	0.880	0.850	0.850	0.850	23,900
2025-04-11	0.860	0.860	0.860	0.860	0.860	15,200
2025-04-10	0.870	0.870	0.860	0.860	0.860	52,500
2025-04-09	0.860	0.880	0.860	0.870	0.870	28,700
2025-04-08	0.880	0.910	0.860	0.860	0.860	132,500
2025-04-07	0.850	0.880	0.850	0.860	0.860	44,900
2025-04-04	0.900	0.900	0.860	0.880	0.880	84,300
2025-04-03	0.950	0.950	0.900	0.950	0.950	52,300
2025-04-02	0.930	0.930	0.900	0.900	0.900	64,900
2025-04-01	0.950	0.980	0.940	0.940	0.940	84,900
2025-03-31	0.880	0.960	0.850	0.950	0.950	477,600
2025-03-28	0.900	0.900	0.880	0.880	0.880	53,100
2025-03-27	0.900	0.920	0.900	0.910	0.910	10,700
2025-03-26	0.890	0.910	0.890	0.910	0.910	4,500
2025-03-25	0.930	0.930	0.890	0.890	0.890	77,900
2025-03-24	0.900	0.930	0.900	0.930	0.930	4,500
2025-03-21	0.910	0.910	0.910	0.910	0.910	7,800
2025-03-20	0.910	0.930	0.890	0.900	0.900	41,300
2025-03-19	0.930	0.940	0.920	0.940	0.940	25,100
2025-03-18	0.930	0.940	0.930	0.940	0.940	3,000
2025-03-17	0.920	0.960	0.920	0.960	0.960	19,800
2025-03-14	0.910	0.930	0.900	0.920	0.920	69,500
2025-03-13	0.910	0.920	0.910	0.920	0.920	15,400
2025-03-12	0.900	0.910	0.900	0.910	0.910	34,300
2025-03-11	0.890	0.910	0.890	0.900	0.900	41,500
2025-03-10	0.900	0.910	0.890	0.900	0.900	26,900
2025-03-07	0.910	0.910	0.900	0.900	0.900	21,900
2025-03-06	0.870	0.910	0.850	0.910	0.910	45,000
2025-03-05	0.900	0.910	0.870	0.880	0.880	53,400
2025-03-04	0.930	0.930	0.850	0.910	0.910	175,400
2025-03-03	0.960	0.960	0.940	0.950	0.950	33,300
2025-02-28	1.000	1.000	0.950	0.970	0.970	91,400
2025-02-27	0.980	1.000	0.980	1.000	1.000	10,200
2025-02-26	0.970	1.000	0.970	1.000	1.000	67,400
2025-02-25	1.010	1.010	0.950	0.950	0.950	303,600
2025-02-24	0.980	1.000	0.960	0.990	0.990	118,600
2025-02-21	1.030	1.030	0.980	0.980	0.980	79,000
2025-02-20	1.000	1.020	0.980	1.000	1.000	61,300
2025-02-19	0.980	1.020	0.980	1.000	1.000	41,800
2025-02-18	1.030	1.030	0.960	0.980	0.980	273,400

← NewerPage 7 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.