Skip to main content
Atlas Engineered Products Ltd. (TSXV:AEP)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.020 (-3.13%)
Mar 9, 2026, 3:57 PM EST

Atlas Engineered Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.640.640.610.620.62-3.13%102,744
Mar 6, 20260.650.650.620.640.64-1.54%109,939
Mar 5, 20260.670.670.630.650.65-2.99%60,690
Mar 4, 20260.680.690.670.670.67-1.47%85,744
Mar 3, 20260.700.700.680.680.68-13,196
Mar 2, 20260.680.700.680.680.68-20,896
Feb 27, 20260.690.700.680.680.68-1.45%37,106
Feb 26, 20260.700.700.690.690.69-20,146
Feb 25, 20260.690.690.690.690.69-5,001
Feb 24, 20260.690.690.690.690.69-14,500
Feb 23, 20260.690.690.690.690.691.47%1,203
Feb 20, 20260.680.680.680.680.68-2.86%528
Feb 19, 20260.680.700.680.700.702.94%94,703
Feb 18, 20260.680.690.670.680.68-1.45%224,037
Feb 17, 20260.710.710.670.690.69-1.43%116,842
Feb 13, 20260.690.700.690.700.702.94%129,252
Feb 12, 20260.710.710.680.680.68-4.23%28,073
Feb 11, 20260.700.710.680.710.712.90%70,772
Feb 10, 20260.680.690.670.690.691.47%43,784
Feb 9, 20260.680.690.680.680.68-103,881
Feb 6, 20260.680.690.680.680.68-1.45%56,078
Feb 5, 20260.700.700.690.690.69-1.43%212,937
Feb 4, 20260.710.710.700.700.70-115,512
Feb 3, 20260.700.700.690.700.70-56,438
Feb 2, 20260.710.710.690.700.701.45%31,370
Jan 30, 20260.700.700.690.690.691.47%35,168
Jan 29, 20260.700.700.660.680.68-2.86%94,911
Jan 28, 20260.700.710.700.700.70-24,706
Jan 27, 20260.720.730.700.700.70-2.78%61,837
Jan 26, 20260.700.720.700.720.72-21,146
Jan 23, 20260.750.750.710.720.72-2.70%49,115
Jan 22, 20260.720.750.710.740.742.78%97,101
Jan 21, 20260.720.730.720.720.72-32,201
Jan 20, 20260.750.750.720.720.72-39,982
Jan 19, 20260.700.750.690.720.721.41%137,690
Jan 16, 20260.710.710.700.710.711.43%4,095
Jan 15, 20260.710.720.700.700.70-44,091
Jan 14, 20260.700.710.700.700.70-17,069
Jan 13, 20260.680.700.680.700.701.45%39,195
Jan 12, 20260.690.700.680.690.691.47%55,061
Jan 9, 20260.680.680.670.680.681.49%171,725
Jan 8, 20260.670.680.650.670.67-126,536
Jan 7, 20260.680.680.660.670.67-2.90%63,682
Jan 6, 20260.710.710.680.690.69-2.82%52,627
Jan 5, 20260.740.750.700.710.71-5.33%97,055
Jan 2, 20260.670.750.670.750.7513.64%237,499
Dec 31, 20250.680.680.650.660.66-1.49%71,301
Dec 30, 20250.670.680.670.670.67-21,858
Dec 29, 20250.660.700.660.670.671.52%296,661
Dec 24, 20250.680.680.650.660.66-2.94%67,369
Dec 23, 20250.650.680.650.680.686.25%214,110
Dec 22, 20250.630.650.630.640.64-33,375
Dec 19, 20250.620.640.620.640.644.92%263,047
Dec 18, 20250.600.620.600.610.611.67%209,334
Dec 17, 20250.600.640.600.600.603.45%541,199
Dec 16, 20250.600.600.580.580.58-79,442
Dec 15, 20250.610.610.580.580.58-98,723
Dec 12, 20250.590.600.580.580.58-1.69%187,394
Dec 11, 20250.580.590.580.590.59-1.67%14,775
Dec 10, 20250.590.600.580.600.601.69%152,830
Dec 9, 20250.580.590.570.590.593.51%236,610
Dec 8, 20250.610.610.570.570.57-6.56%386,742
Dec 5, 20250.610.610.590.610.611.67%52,398
Dec 4, 20250.600.630.580.600.603.45%356,650
Dec 3, 20250.610.610.580.580.58-1.69%244,449
Dec 2, 20250.620.650.580.590.59-4.84%707,686
Dec 1, 20250.630.630.610.620.62-152,500
Nov 28, 20250.640.660.610.620.62-1.59%294,410
Nov 27, 20250.630.630.620.630.63-1.56%135,238
Nov 26, 20250.660.660.640.640.64-140,348
Nov 25, 20250.690.690.630.640.64-4.48%329,903
Nov 24, 20250.670.700.660.670.673.08%258,550
Nov 21, 20250.620.660.620.650.654.84%126,930
Nov 20, 20250.640.640.620.620.62-45,430
Nov 19, 20250.640.640.610.620.62-1.59%100,668
Nov 18, 20250.650.650.630.630.63-3.08%49,866
Nov 17, 20250.640.650.630.650.65-96,626
Nov 14, 20250.650.670.640.650.65-119,327
Nov 13, 20250.680.680.630.650.65-4.41%239,238
Nov 12, 20250.710.710.680.680.68-1.45%62,596
Nov 11, 20250.700.700.680.690.69-32,500
Nov 10, 20250.720.720.680.690.69-25,610
Nov 7, 20250.710.710.680.690.69-1.43%99,417
Nov 6, 20250.720.720.700.700.70-1.41%91,323
Nov 5, 20250.730.730.710.710.71-1.39%39,551
Nov 4, 20250.740.750.710.720.72-2.70%182,069
Nov 3, 20250.760.760.740.740.74-2.63%32,730
Oct 31, 20250.750.760.740.760.762.70%104,962
Oct 30, 20250.740.740.730.740.74-27,700
Oct 29, 20250.730.750.730.740.741.37%87,614
Oct 28, 20250.750.750.720.730.73-1.35%61,366
Oct 27, 20250.750.750.740.740.74-1.33%138,649
Oct 24, 20250.750.750.750.750.75-4,000
Oct 23, 20250.750.750.740.750.75-4,100
Oct 22, 20250.760.760.750.750.75-1.32%39,000
Oct 21, 20250.760.760.740.760.76-146,000
Oct 20, 20250.750.760.740.760.761.33%24,041
Oct 17, 20250.760.760.750.750.75-87,502
Oct 16, 20250.770.770.740.750.75-2.60%122,750
Oct 15, 20250.750.770.750.770.771.32%51,215