Atlas Engineered Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.120 | 1.140 | 1.050 | 1.100 | 1.100 | 244,800 |
| 2024-11-18 | 1.200 | 1.200 | 1.120 | 1.160 | 1.160 | 193,600 |
| 2024-11-15 | 1.190 | 1.220 | 1.160 | 1.190 | 1.190 | 348,600 |
| 2024-11-14 | 1.270 | 1.270 | 1.190 | 1.200 | 1.200 | 178,700 |
| 2024-11-13 | 1.290 | 1.300 | 1.220 | 1.270 | 1.270 | 238,100 |
| 2024-11-12 | 1.300 | 1.300 | 1.270 | 1.290 | 1.290 | 20,700 |
| 2024-11-11 | 1.230 | 1.310 | 1.210 | 1.290 | 1.290 | 103,800 |
| 2024-11-08 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 47,000 |
| 2024-11-07 | 1.240 | 1.260 | 1.220 | 1.260 | 1.260 | 39,700 |
| 2024-11-06 | 1.220 | 1.250 | 1.200 | 1.240 | 1.240 | 228,900 |
| 2024-11-05 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 74,500 |
| 2024-11-04 | 1.220 | 1.230 | 1.170 | 1.170 | 1.170 | 239,200 |
| 2024-11-01 | 1.260 | 1.260 | 1.190 | 1.230 | 1.230 | 95,100 |
| 2024-10-31 | 1.260 | 1.260 | 1.210 | 1.220 | 1.220 | 446,600 |
| 2024-10-30 | 1.280 | 1.290 | 1.240 | 1.240 | 1.240 | 186,700 |
| 2024-10-29 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 118,200 |
| 2024-10-28 | 1.300 | 1.330 | 1.280 | 1.300 | 1.300 | 73,300 |
| 2024-10-25 | 1.320 | 1.320 | 1.300 | 1.300 | 1.300 | 101,000 |
| 2024-10-24 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 13,500 |
| 2024-10-23 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 23,900 |
| 2024-10-22 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 61,800 |
| 2024-10-21 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 51,000 |
| 2024-10-18 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 29,500 |
| 2024-10-17 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 56,300 |
| 2024-10-16 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 28,500 |
| 2024-10-15 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 53,400 |
| 2024-10-11 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 36,300 |
| 2024-10-10 | 1.300 | 1.340 | 1.300 | 1.300 | 1.300 | 36,200 |
| 2024-10-09 | 1.290 | 1.330 | 1.290 | 1.290 | 1.290 | 91,500 |
| 2024-10-08 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 57,900 |
| 2024-10-07 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 104,800 |
| 2024-10-04 | 1.330 | 1.360 | 1.310 | 1.310 | 1.310 | 162,100 |
| 2024-10-03 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 121,600 |
| 2024-10-02 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 41,200 |
| 2024-10-01 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 43,700 |
| 2024-09-30 | 1.400 | 1.410 | 1.350 | 1.370 | 1.370 | 209,100 |
| 2024-09-27 | 1.400 | 1.420 | 1.380 | 1.390 | 1.390 | 171,700 |
| 2024-09-26 | 1.390 | 1.400 | 1.360 | 1.400 | 1.400 | 51,100 |
| 2024-09-25 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 53,000 |
| 2024-09-24 | 1.340 | 1.380 | 1.310 | 1.370 | 1.370 | 50,300 |
| 2024-09-23 | 1.370 | 1.370 | 1.310 | 1.320 | 1.320 | 291,500 |
| 2024-09-20 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 131,600 |
| 2024-09-19 | 1.370 | 1.410 | 1.360 | 1.390 | 1.390 | 518,700 |
| 2024-09-18 | 1.430 | 1.440 | 1.370 | 1.380 | 1.380 | 95,900 |
| 2024-09-17 | 1.440 | 1.500 | 1.340 | 1.430 | 1.430 | 2,362,100 |
| 2024-09-16 | 1.360 | 1.450 | 1.360 | 1.410 | 1.410 | 414,100 |
| 2024-09-13 | 1.320 | 1.360 | 1.310 | 1.350 | 1.350 | 134,300 |
| 2024-09-12 | 1.310 | 1.440 | 1.270 | 1.270 | 1.270 | 522,500 |
| 2024-09-11 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 31,500 |
| 2024-09-10 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 29,600 |
| 2024-09-09 | 1.290 | 1.300 | 1.230 | 1.230 | 1.230 | 29,400 |
| 2024-09-06 | 1.300 | 1.310 | 1.260 | 1.260 | 1.260 | 267,800 |
| 2024-09-05 | 1.290 | 1.310 | 1.270 | 1.300 | 1.300 | 174,300 |
| 2024-09-04 | 1.270 | 1.290 | 1.270 | 1.290 | 1.290 | 237,400 |
| 2024-09-03 | 1.280 | 1.310 | 1.270 | 1.280 | 1.280 | 71,400 |
| 2024-08-30 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 45,200 |
| 2024-08-29 | 1.290 | 1.320 | 1.280 | 1.310 | 1.310 | 72,400 |
| 2024-08-28 | 1.300 | 1.340 | 1.280 | 1.290 | 1.290 | 76,100 |
| 2024-08-27 | 1.300 | 1.320 | 1.270 | 1.270 | 1.270 | 88,500 |
| 2024-08-26 | 1.290 | 1.310 | 1.270 | 1.280 | 1.280 | 24,200 |
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.