Atlas Engineered Products Ltd. (TSXV: AEP)
Canada
· Delayed Price · Currency is CAD 1.230
-0.020 (-1.60%)
Dec 20, 2024, 3:59 PM EST
Atlas Engineered Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -1.60% | 16,305 |
| Dec 19, 2024 | 1.20 | 1.25 | 1.17 | 1.25 | 1.25 | 0.81% | 27,726 |
| Dec 18, 2024 | 1.23 | 1.29 | 1.20 | 1.24 | 1.24 | -1.59% | 187,200 |
| Dec 17, 2024 | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 107,800 |
| Dec 16, 2024 | 1.16 | 1.24 | 1.14 | 1.22 | 1.22 | 2.52% | 182,230 |
| Dec 13, 2024 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 65,300 |
| Dec 12, 2024 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 1.71% | 55,500 |
| Dec 11, 2024 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 157,239 |
| Dec 10, 2024 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 174,000 |
| Dec 9, 2024 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -4.10% | 154,244 |
| Dec 6, 2024 | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | - | 62,638 |
| Dec 5, 2024 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | 1.67% | 123,745 |
| Dec 4, 2024 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.44% | 89,832 |
| Dec 3, 2024 | 1.25 | 1.25 | 1.18 | 1.23 | 1.23 | 1.65% | 113,004 |
| Dec 2, 2024 | 1.26 | 1.30 | 1.21 | 1.21 | 1.21 | -2.42% | 143,100 |
| Nov 29, 2024 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | 8.77% | 745,600 |
| Nov 28, 2024 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 46,845 |
| Nov 27, 2024 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | - | 203,600 |
| Nov 26, 2024 | 1.09 | 1.15 | 1.04 | 1.15 | 1.15 | 7.48% | 137,916 |
| Nov 25, 2024 | 1.01 | 1.10 | 0.96 | 1.07 | 1.07 | -1.83% | 516,504 |
| Nov 22, 2024 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -1.80% | 94,100 |
| Nov 21, 2024 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | - | 89,832 |
| Nov 20, 2024 | 1.11 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 344,900 |
| Nov 19, 2024 | 1.12 | 1.14 | 1.05 | 1.10 | 1.10 | -5.17% | 244,800 |
| Nov 18, 2024 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -2.52% | 193,612 |
| Nov 15, 2024 | 1.19 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 348,617 |
| Nov 14, 2024 | 1.27 | 1.27 | 1.19 | 1.20 | 1.20 | -5.51% | 178,720 |
| Nov 13, 2024 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | -1.55% | 238,100 |
| Nov 12, 2024 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 20,700 |
| Nov 11, 2024 | 1.23 | 1.31 | 1.21 | 1.29 | 1.29 | 4.88% | 103,815 |
| Nov 8, 2024 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 47,000 |
| Nov 7, 2024 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 1.61% | 39,700 |
| Nov 6, 2024 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 228,909 |
| Nov 5, 2024 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | 74,543 |
| Nov 4, 2024 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -4.88% | 239,200 |
| Nov 1, 2024 | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | 0.82% | 95,100 |
| Oct 31, 2024 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -1.61% | 446,600 |
| Oct 30, 2024 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -3.13% | 186,700 |
| Oct 29, 2024 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 118,200 |
| Oct 28, 2024 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 73,300 |
| Oct 25, 2024 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 101,000 |
| Oct 24, 2024 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 13,500 |
| Oct 23, 2024 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 23,900 |
| Oct 22, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.96% | 61,800 |
| Oct 21, 2024 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 51,000 |
| Oct 18, 2024 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 29,505 |
| Oct 17, 2024 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 56,300 |
| Oct 16, 2024 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 28,547 |
| Oct 15, 2024 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 53,400 |
| Oct 11, 2024 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 36,300 |
| Oct 10, 2024 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | 0.78% | 36,200 |
| Oct 9, 2024 | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 91,533 |
| Oct 8, 2024 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 57,906 |
| Oct 7, 2024 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 104,804 |
| Oct 4, 2024 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 162,100 |
| Oct 3, 2024 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 121,605 |
| Oct 2, 2024 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 41,224 |
| Oct 1, 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 43,703 |
| Sep 30, 2024 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -1.44% | 209,106 |
| Sep 27, 2024 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 171,736 |
| Sep 26, 2024 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 51,102 |
| Sep 25, 2024 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | 1.46% | 53,000 |
| Sep 24, 2024 | 1.34 | 1.38 | 1.31 | 1.37 | 1.37 | 3.79% | 50,333 |
| Sep 23, 2024 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -5.04% | 291,500 |
| Sep 20, 2024 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | - | 131,600 |
| Sep 19, 2024 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 518,701 |
| Sep 18, 2024 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -3.50% | 95,900 |
| Sep 17, 2024 | 1.44 | 1.50 | 1.34 | 1.43 | 1.43 | 1.42% | 2,362,100 |
| Sep 16, 2024 | 1.36 | 1.45 | 1.36 | 1.41 | 1.41 | 4.44% | 414,120 |
| Sep 13, 2024 | 1.32 | 1.36 | 1.31 | 1.35 | 1.35 | 6.30% | 134,304 |
| Sep 12, 2024 | 1.31 | 1.44 | 1.27 | 1.27 | 1.27 | 0.79% | 522,500 |
| Sep 11, 2024 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 2.44% | 31,541 |
| Sep 10, 2024 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 29,640 |
| Sep 9, 2024 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | -2.38% | 29,422 |
| Sep 6, 2024 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 267,800 |
| Sep 5, 2024 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 174,348 |
| Sep 4, 2024 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 237,400 |
| Sep 3, 2024 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 71,400 |
| Aug 30, 2024 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 45,200 |
| Aug 29, 2024 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 1.55% | 72,400 |
| Aug 28, 2024 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | 1.57% | 76,140 |
| Aug 27, 2024 | 1.30 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 88,515 |
| Aug 26, 2024 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | - | 24,200 |
| Aug 23, 2024 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 161,014 |
| Aug 22, 2024 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 124,000 |
| Aug 21, 2024 | 1.32 | 1.36 | 1.28 | 1.30 | 1.30 | - | 207,343 |
| Aug 20, 2024 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -5.80% | 55,500 |
| Aug 19, 2024 | 1.35 | 1.39 | 1.30 | 1.38 | 1.38 | 5.34% | 413,700 |
| Aug 16, 2024 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 19,200 |
| Aug 15, 2024 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 9,536 |
| Aug 14, 2024 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 26,800 |
| Aug 13, 2024 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | 0.79% | 79,630 |
| Aug 12, 2024 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 40,128 |
| Aug 9, 2024 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | 2.34% | 12,100 |
| Aug 8, 2024 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -0.78% | 182,100 |
| Aug 7, 2024 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | - | 44,403 |
| Aug 6, 2024 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 44,900 |
| Aug 2, 2024 | 1.34 | 1.36 | 1.29 | 1.32 | 1.32 | -1.49% | 39,045 |
| Aug 1, 2024 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | -1.47% | 23,210 |
| Jul 31, 2024 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 3.03% | 86,120 |