Atlas Engineered Products Ltd. (TSXV:AEP)
Canada
· Delayed Price · Currency is CAD 0.8800
-0.0300 (-3.30%)
Mar 28, 2025, 2:37 PM EST
Atlas Engineered Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 14,521 |
| Mar 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 53,054 |
| Mar 27, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | - | 10,743 |
| Mar 26, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 2.25% | 4,530 |
| Mar 25, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -4.30% | 77,900 |
| Mar 24, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 4,504 |
| Mar 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 7,825 |
| Mar 20, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -4.26% | 41,300 |
| Mar 19, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | - | 25,110 |
| Mar 18, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -2.08% | 3,000 |
| Mar 17, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 19,800 |
| Mar 14, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | - | 69,501 |
| Mar 13, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 15,440 |
| Mar 12, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 34,300 |
| Mar 11, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 41,500 |
| Mar 10, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 26,900 |
| Mar 7, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 21,922 |
| Mar 6, 2025 | 0.87 | 0.91 | 0.85 | 0.91 | 0.91 | 3.41% | 45,001 |
| Mar 5, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 53,400 |
| Mar 4, 2025 | 0.93 | 0.93 | 0.85 | 0.91 | 0.91 | -4.21% | 175,441 |
| Mar 3, 2025 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -2.06% | 33,345 |
| Feb 28, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 91,447 |
| Feb 27, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 10,200 |
| Feb 26, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 5.26% | 67,406 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -4.04% | 303,600 |
| Feb 24, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.02% | 118,600 |
| Feb 21, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.00% | 79,007 |
| Feb 20, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 61,300 |
| Feb 19, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 41,800 |
| Feb 18, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -4.85% | 273,400 |
| Feb 14, 2025 | 1.04 | 1.05 | 0.94 | 1.03 | 1.03 | - | 571,130 |
| Feb 13, 2025 | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 3.00% | 103,411 |
| Feb 12, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -9.09% | 52,327 |
| Feb 11, 2025 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 4.76% | 73,226 |
| Feb 10, 2025 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 91,549 |
| Feb 7, 2025 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 88,700 |
| Feb 6, 2025 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 197,714 |
| Feb 5, 2025 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 266,900 |
| Feb 4, 2025 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 200,200 |
| Feb 3, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -5.31% | 181,711 |
| Jan 31, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 81,200 |
| Jan 30, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 148,314 |
| Jan 29, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | - | 20,400 |
| Jan 28, 2025 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 92,900 |
| Jan 27, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 47,000 |
| Jan 24, 2025 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 137,535 |
| Jan 23, 2025 | 1.24 | 1.24 | 1.15 | 1.22 | 1.22 | -1.61% | 281,400 |
| Jan 22, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 473,500 |
| Jan 21, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 246,203 |
| Jan 20, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 7,321 |