Atlas Engineered Products Ltd. (TSXV:AEP)
Canada · Delayed Price · Currency is CAD 0.6200
0.00 (0.00%)
Mar 10, 2026, 1:53 PM EST
Atlas Engineered Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | - | - | 31,530 |
| Mar 9, 2026 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.13% | 102,744 |
| Mar 6, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.54% | 109,939 |
| Mar 5, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -2.99% | 60,690 |
| Mar 4, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 85,744 |
| Mar 3, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 13,196 |
| Mar 2, 2026 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 20,896 |
| Feb 27, 2026 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -1.45% | 37,106 |
| Feb 26, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | - | 20,146 |
| Feb 25, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 5,001 |
| Feb 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 14,500 |
| Feb 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 1,203 |
| Feb 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 528 |
| Feb 19, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 94,703 |
| Feb 18, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 224,037 |
| Feb 17, 2026 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -1.43% | 116,842 |
| Feb 13, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 2.94% | 129,252 |
| Feb 12, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -4.23% | 28,073 |
| Feb 11, 2026 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 2.90% | 70,772 |
| Feb 10, 2026 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 1.47% | 43,784 |
| Feb 9, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | - | 103,881 |
| Feb 6, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | 56,078 |
| Feb 5, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 212,937 |
| Feb 4, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 115,512 |
| Feb 3, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 56,438 |
| Feb 2, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 1.45% | 31,370 |
| Jan 30, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 1.47% | 35,168 |
| Jan 29, 2026 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -2.86% | 94,911 |
| Jan 28, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 24,706 |
| Jan 27, 2026 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.78% | 61,837 |
| Jan 26, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | - | 21,146 |
| Jan 23, 2026 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -2.70% | 49,115 |
| Jan 22, 2026 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 2.78% | 97,101 |
| Jan 21, 2026 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | - | 32,201 |
| Jan 20, 2026 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | - | 39,982 |
| Jan 19, 2026 | 0.70 | 0.75 | 0.69 | 0.72 | 0.72 | 1.41% | 137,690 |
| Jan 16, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 4,095 |
| Jan 15, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | - | 44,091 |
| Jan 14, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 17,069 |
| Jan 13, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 1.45% | 39,195 |
| Jan 12, 2026 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 55,061 |
| Jan 9, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 1.49% | 171,725 |
| Jan 8, 2026 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | - | 126,536 |
| Jan 7, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -2.90% | 63,682 |
| Jan 6, 2026 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -2.82% | 52,627 |
| Jan 5, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -5.33% | 97,055 |
| Jan 2, 2026 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 13.64% | 237,499 |
| Dec 31, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 71,301 |
| Dec 30, 2025 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | - | 21,858 |
| Dec 29, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 1.52% | 296,661 |