Atlas Engineered Products Ltd. (TSXV:AEP)
Canada
· Delayed Price · Currency is CAD 0.7700
-0.0100 (-1.28%)
May 2, 2025, 3:51 PM EDT
Atlas Engineered Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -1.28% | 96,637 |
| May 1, 2025 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -3.70% | 191,709 |
| Apr 30, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 41,000 |
| Apr 29, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | - | 72,700 |
| Apr 28, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -2.38% | 118,800 |
| Apr 25, 2025 | 0.83 | 0.87 | 0.81 | 0.84 | 0.84 | 3.70% | 181,400 |
| Apr 24, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | -2.41% | 42,000 |
| Apr 23, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 24,214 |
| Apr 22, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.41% | 28,640 |
| Apr 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.35% | 81,200 |
| Apr 17, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 44,502 |
| Apr 16, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 2.41% | 29,700 |
| Apr 15, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.35% | 196,942 |
| Apr 14, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -1.16% | 23,900 |
| Apr 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 15,200 |
| Apr 10, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 52,500 |
| Apr 9, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 28,700 |
| Apr 8, 2025 | 0.88 | 0.91 | 0.86 | 0.86 | 0.86 | - | 132,500 |
| Apr 7, 2025 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | -2.27% | 44,919 |
| Apr 4, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -7.37% | 84,300 |
| Apr 3, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 52,300 |
| Apr 2, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -4.26% | 64,900 |
| Apr 1, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -1.05% | 84,921 |
| Mar 31, 2025 | 0.88 | 0.96 | 0.85 | 0.95 | 0.95 | 7.95% | 477,600 |
| Mar 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 53,100 |
| 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 |