Atlas Engineered Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.040 | 1.050 | 0.940 | 1.030 | 1.030 | 571,100 |
| 2025-02-13 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 103,400 |
| 2025-02-12 | 1.120 | 1.120 | 1.000 | 1.000 | 1.000 | 52,300 |
| 2025-02-11 | 1.060 | 1.120 | 1.060 | 1.100 | 1.100 | 73,200 |
| 2025-02-10 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 91,500 |
| 2025-02-07 | 1.010 | 1.050 | 1.010 | 1.020 | 1.020 | 88,700 |
| 2025-02-06 | 1.010 | 1.010 | 0.970 | 1.000 | 1.000 | 197,700 |
| 2025-02-05 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 266,900 |
| 2025-02-04 | 1.050 | 1.070 | 1.030 | 1.030 | 1.030 | 200,200 |
| 2025-02-03 | 1.080 | 1.080 | 1.030 | 1.070 | 1.070 | 181,700 |
| 2025-01-31 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 81,200 |
| 2025-01-30 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 148,300 |
| 2025-01-29 | 1.150 | 1.180 | 1.130 | 1.170 | 1.170 | 20,400 |
| 2025-01-28 | 1.160 | 1.200 | 1.130 | 1.170 | 1.170 | 92,900 |
| 2025-01-27 | 1.150 | 1.200 | 1.150 | 1.180 | 1.180 | 47,000 |
| 2025-01-24 | 1.200 | 1.220 | 1.150 | 1.150 | 1.150 | 137,500 |
| 2025-01-23 | 1.240 | 1.240 | 1.150 | 1.220 | 1.220 | 281,400 |
| 2025-01-22 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 473,500 |
| 2025-01-21 | 1.240 | 1.250 | 1.210 | 1.220 | 1.220 | 246,200 |
| 2025-01-20 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 7,300 |
| 2025-01-17 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 27,300 |
| 2025-01-16 | 1.210 | 1.250 | 1.210 | 1.210 | 1.210 | 48,500 |
| 2025-01-15 | 1.210 | 1.260 | 1.210 | 1.220 | 1.220 | 84,900 |
| 2025-01-14 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 11,100 |
| 2025-01-13 | 1.210 | 1.210 | 1.170 | 1.210 | 1.210 | 50,900 |
| 2025-01-10 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 47,200 |
| 2025-01-09 | 1.210 | 1.230 | 1.200 | 1.220 | 1.220 | 12,900 |
| 2025-01-08 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 66,400 |
| 2025-01-07 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 161,700 |
| 2025-01-06 | 1.260 | 1.320 | 1.260 | 1.300 | 1.300 | 94,900 |
| 2025-01-03 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 23,500 |
| 2025-01-02 | 1.330 | 1.330 | 1.250 | 1.330 | 1.330 | 62,200 |
| 2024-12-31 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 26,400 |
| 2024-12-30 | 1.230 | 1.320 | 1.230 | 1.300 | 1.300 | 85,100 |
| 2024-12-27 | 1.280 | 1.330 | 1.250 | 1.310 | 1.310 | 91,200 |
| 2024-12-24 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 23,900 |
| 2024-12-23 | 1.200 | 1.300 | 1.200 | 1.270 | 1.270 | 94,800 |
| 2024-12-20 | 1.230 | 1.230 | 1.180 | 1.230 | 1.230 | 16,300 |
| 2024-12-19 | 1.200 | 1.250 | 1.170 | 1.250 | 1.250 | 27,700 |
| 2024-12-18 | 1.230 | 1.290 | 1.200 | 1.240 | 1.240 | 187,200 |
| 2024-12-17 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 107,800 |
| 2024-12-16 | 1.160 | 1.240 | 1.140 | 1.220 | 1.220 | 182,200 |
| 2024-12-13 | 1.190 | 1.190 | 1.140 | 1.190 | 1.190 | 65,300 |
| 2024-12-12 | 1.140 | 1.200 | 1.140 | 1.190 | 1.190 | 55,500 |
| 2024-12-11 | 1.150 | 1.180 | 1.130 | 1.170 | 1.170 | 157,200 |
| 2024-12-10 | 1.170 | 1.190 | 1.150 | 1.160 | 1.160 | 174,000 |
| 2024-12-09 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 154,200 |
| 2024-12-06 | 1.220 | 1.240 | 1.170 | 1.220 | 1.220 | 62,600 |
| 2024-12-05 | 1.210 | 1.240 | 1.190 | 1.220 | 1.220 | 123,700 |
| 2024-12-04 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 89,800 |
| 2024-12-03 | 1.250 | 1.250 | 1.180 | 1.230 | 1.230 | 113,000 |
| 2024-12-02 | 1.260 | 1.300 | 1.210 | 1.210 | 1.210 | 143,100 |
| 2024-11-29 | 1.170 | 1.240 | 1.160 | 1.240 | 1.240 | 745,600 |
| 2024-11-28 | 1.180 | 1.190 | 1.140 | 1.140 | 1.140 | 46,800 |
| 2024-11-27 | 1.130 | 1.200 | 1.130 | 1.150 | 1.150 | 203,600 |
| 2024-11-26 | 1.090 | 1.150 | 1.040 | 1.150 | 1.150 | 137,900 |
| 2024-11-25 | 1.010 | 1.100 | 0.960 | 1.070 | 1.070 | 516,500 |
| 2024-11-22 | 1.130 | 1.130 | 1.090 | 1.090 | 1.090 | 94,100 |
| 2024-11-21 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 89,800 |
| 2024-11-20 | 1.110 | 1.130 | 1.070 | 1.110 | 1.110 | 344,900 |
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.