Skip to main content
Atlas Engineered Products Ltd. (TSXV:AEP)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
+0.010 (1.67%)
At close: Dec 5, 2025

Atlas Engineered Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.760.760.760.760.76-24,961
Oct 10, 20250.760.760.740.760.765.56%40,798
Oct 9, 20250.750.750.720.720.72-4.00%92,340
Oct 8, 20250.770.770.750.750.75-1.32%33,600
Oct 7, 20250.770.770.750.760.76-1.30%85,525
Oct 6, 20250.750.780.750.770.771.32%73,756
Oct 3, 20250.760.760.750.760.76-1.30%32,460
Oct 2, 20250.770.780.750.770.77-46,692
Oct 1, 20250.760.780.760.770.77-1.28%42,973
Sep 30, 20250.770.780.760.780.781.30%53,856
Sep 29, 20250.770.780.770.770.77-18,400
Sep 26, 20250.800.800.770.770.77-1.28%18,127
Sep 25, 20250.780.790.780.780.78-1.27%13,800
Sep 24, 20250.820.820.790.790.79-3.66%83,175
Sep 23, 20250.840.840.820.820.82-3.53%47,898
Sep 22, 20250.860.860.840.850.85-33,046
Sep 19, 20250.840.850.830.850.852.41%57,872
Sep 18, 20250.830.870.800.830.831.22%167,220
Sep 17, 20250.800.850.790.820.822.50%157,066
Sep 16, 20250.760.800.740.800.809.59%387,575
Sep 15, 20250.730.740.720.730.731.39%43,740
Sep 12, 20250.760.760.720.720.72-2.70%184,735
Sep 11, 20250.710.740.710.740.744.23%230,399
Sep 10, 20250.720.720.710.710.71-1.39%25,100
Sep 9, 20250.740.740.720.720.72-1.37%206,500
Sep 8, 20250.730.740.720.730.73-184,010
Sep 5, 20250.720.730.710.730.731.39%61,483
Sep 4, 20250.690.720.690.720.725.88%195,398
Sep 3, 20250.690.690.680.680.68-1.45%67,095
Sep 2, 20250.710.710.690.690.69-2.82%131,146
Aug 29, 20250.710.750.670.710.71-10.13%649,129
Aug 28, 20250.800.810.780.790.79-2.47%56,000
Aug 27, 20250.800.810.790.810.812.53%96,350
Aug 26, 20250.780.790.780.790.791.28%27,086
Aug 25, 20250.800.800.770.780.78-1.27%50,395
Aug 22, 20250.790.790.790.790.79-6,700
Aug 21, 20250.800.810.780.790.791.28%27,850
Aug 20, 20250.800.800.780.780.78-2.50%88,550
Aug 19, 20250.790.810.790.800.80-2.44%61,995
Aug 18, 20250.800.820.800.820.823.80%54,650
Aug 15, 20250.780.820.780.790.792.60%19,665
Aug 14, 20250.810.810.770.770.77-4.94%77,868
Aug 13, 20250.830.830.810.810.81-1.22%54,490
Aug 12, 20250.810.830.810.820.821.23%32,390
Aug 11, 20250.810.810.800.810.81-39,735
Aug 8, 20250.800.820.800.810.81-63,150
Aug 7, 20250.790.810.790.810.812.53%286,325
Aug 6, 20250.830.830.780.790.79-2.47%126,834
Aug 5, 20250.830.830.800.810.81-128,266
Aug 1, 20250.860.860.810.810.81-5.81%66,326
Jul 31, 20250.860.870.860.860.86-11,775
Jul 30, 20250.850.870.850.860.861.18%15,699
Jul 29, 20250.860.870.850.850.85-1.16%66,392
Jul 28, 20250.900.900.860.860.86-2.27%82,220
Jul 25, 20250.880.910.880.880.881.15%143,038
Jul 24, 20250.860.870.850.870.871.16%27,350
Jul 23, 20250.870.870.860.860.86-2.27%18,325
Jul 22, 20250.880.880.860.880.88-108,768
Jul 21, 20250.890.890.880.880.88-1.12%469,739
Jul 18, 20250.900.910.890.890.89-1.11%134,013
Jul 17, 20250.910.910.900.900.90-1.10%44,994
Jul 16, 20250.910.920.910.910.911.11%47,510