Skip to main content
Atlas Engineered Products Ltd. (TSXV: AEP)
Canada flag Canada · Delayed Price · Currency is CAD
1.130
0.00 (0.00%)
Jan 31, 2025, 3:50 PM EST

Atlas Engineered Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.151.151.121.131.13-81,176
Jan 30, 20251.171.171.131.131.13-3.42%148,314
Jan 29, 20251.151.181.131.171.17-20,400
Jan 28, 20251.161.201.131.171.17-0.85%92,900
Jan 27, 20251.151.201.151.181.182.61%47,000
Jan 24, 20251.201.221.151.151.15-5.74%137,535
Jan 23, 20251.241.241.151.221.22-1.61%281,400
Jan 22, 20251.251.261.221.241.241.64%473,500
Jan 21, 20251.241.251.211.221.22-1.61%246,203
Jan 20, 20251.211.241.211.241.24-0.80%7,321
Jan 17, 20251.221.251.221.251.253.31%27,300
Jan 16, 20251.211.251.211.211.21-0.82%48,500
Jan 15, 20251.211.261.211.221.22-84,900
Jan 14, 20251.201.221.201.221.220.83%11,100
Jan 13, 20251.211.211.171.211.210.83%50,926
Jan 10, 20251.231.231.191.201.20-1.64%47,200
Jan 9, 20251.211.231.201.221.221.67%12,900
Jan 8, 20251.281.281.201.201.20-6.25%66,400
Jan 7, 20251.291.311.281.281.28-1.54%161,700
Jan 6, 20251.261.321.261.301.301.56%94,926
Jan 3, 20251.331.331.281.281.28-3.76%23,500
Jan 2, 20251.331.331.251.331.33-62,200
Dec 31, 20241.311.331.301.331.332.31%26,400
Dec 30, 20241.231.321.231.301.30-0.76%85,124
Dec 27, 20241.281.331.251.311.311.55%91,200
Dec 24, 20241.251.291.251.291.291.57%23,900
Dec 23, 20241.201.301.201.271.273.25%94,810
Dec 20, 20241.231.231.181.231.23-1.60%16,305
Dec 19, 20241.201.251.171.251.250.81%27,726
Dec 18, 20241.231.291.201.241.24-1.59%187,200
Dec 17, 20241.241.271.211.261.263.28%107,800
Dec 16, 20241.161.241.141.221.222.52%182,230
Dec 13, 20241.191.191.141.191.19-65,300
Dec 12, 20241.141.201.141.191.191.71%55,500
Dec 11, 20241.151.181.131.171.170.86%157,239
Dec 10, 20241.171.191.151.161.16-0.85%174,000
Dec 9, 20241.201.211.161.171.17-4.10%154,244
Dec 6, 20241.221.241.171.221.22-62,638
Dec 5, 20241.211.241.191.221.221.67%123,745
Dec 4, 20241.221.221.191.201.20-2.44%89,832
Dec 3, 20241.251.251.181.231.231.65%113,004
Dec 2, 20241.261.301.211.211.21-2.42%143,100
Nov 29, 20241.171.241.161.241.248.77%745,600
Nov 28, 20241.181.191.141.141.14-0.87%46,845
Nov 27, 20241.131.201.131.151.15-203,600
Nov 26, 20241.091.151.041.151.157.48%137,916
Nov 25, 20241.011.100.961.071.07-1.83%516,504
Nov 22, 20241.131.131.091.091.09-1.80%94,100
Nov 21, 20241.121.121.091.111.11-89,832
Nov 20, 20241.111.131.071.111.110.91%344,900
Nov 19, 20241.121.141.051.101.10-5.17%244,800
Nov 18, 20241.201.201.121.161.16-2.52%193,612
Nov 15, 20241.191.221.161.191.19-0.83%348,617
Nov 14, 20241.271.271.191.201.20-5.51%178,720
Nov 13, 20241.291.301.221.271.27-1.55%238,100
Nov 12, 20241.301.301.271.291.29-20,700
Nov 11, 20241.231.311.211.291.294.88%103,815
Nov 8, 20241.291.291.231.231.23-2.38%47,000
Nov 7, 20241.241.261.221.261.261.61%39,700
Nov 6, 20241.221.251.201.241.240.81%228,909
Nov 5, 20241.171.231.171.231.235.13%74,543
Nov 4, 20241.221.231.171.171.17-4.88%239,200
Nov 1, 20241.261.261.191.231.230.82%95,100
Oct 31, 20241.261.261.211.221.22-1.61%446,600
Oct 30, 20241.281.291.241.241.24-3.13%186,700
Oct 29, 20241.301.311.281.281.28-1.54%118,200
Oct 28, 20241.301.331.281.301.30-73,300
Oct 25, 20241.321.321.301.301.30-2.26%101,000
Oct 24, 20241.321.331.311.331.330.76%13,500
Oct 23, 20241.321.331.301.321.320.76%23,900
Oct 22, 20241.351.351.301.311.31-2.96%61,800
Oct 21, 20241.351.371.341.351.350.75%51,000
Oct 18, 20241.331.341.331.341.340.75%29,505
Oct 17, 20241.301.331.291.331.333.10%56,300
Oct 16, 20241.301.301.291.291.29-0.77%28,547
Oct 15, 20241.311.321.291.301.30-0.76%53,400
Oct 11, 20241.331.331.301.311.310.77%36,300
Oct 10, 20241.301.341.301.301.300.78%36,200
Oct 9, 20241.291.331.291.291.290.78%91,533
Oct 8, 20241.301.311.281.281.28-2.29%57,906
Oct 7, 20241.311.331.301.311.31-104,804
Oct 4, 20241.331.361.311.311.31-3.68%162,100
Oct 3, 20241.351.381.341.361.36-0.73%121,605
Oct 2, 20241.351.371.341.371.371.48%41,224
Oct 1, 20241.401.401.351.351.35-1.46%43,703
Sep 30, 20241.401.411.351.371.37-1.44%209,106
Sep 27, 20241.401.421.381.391.39-0.71%171,736
Sep 26, 20241.391.401.361.401.400.72%51,102
Sep 25, 20241.391.401.361.391.391.46%53,000
Sep 24, 20241.341.381.311.371.373.79%50,333
Sep 23, 20241.371.371.311.321.32-5.04%291,500
Sep 20, 20241.451.451.371.391.39-131,600
Sep 19, 20241.371.411.361.391.390.72%518,701
Sep 18, 20241.431.441.371.381.38-3.50%95,900
Sep 17, 20241.441.501.341.431.431.42%2,362,100
Sep 16, 20241.361.451.361.411.414.44%414,120
Sep 13, 20241.321.361.311.351.356.30%134,304
Sep 12, 20241.311.441.271.271.270.79%522,500
Sep 11, 20241.251.261.241.261.262.44%31,541
Sep 10, 20241.231.231.211.231.23-29,640