Skip to main content
Atlas Engineered Products Ltd. (TSXV:AEP)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
+0.010 (1.45%)
Apr 28, 2026, 3:59 PM EST

Atlas Engineered Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.680.680.680.68--1.45%-
Apr 27, 20260.700.700.690.690.691.47%53,055
Apr 23, 20260.680.680.680.680.68-1.45%12,000
Apr 22, 20260.690.690.690.690.69-1.43%1,500
Apr 21, 20260.700.710.700.700.70-21,355
Apr 20, 20260.730.740.700.700.70-5.41%47,946
Apr 17, 20260.730.740.720.740.742.78%56,212
Apr 16, 20260.670.720.670.720.727.46%65,265
Apr 15, 20260.660.670.660.670.673.08%39,326
Apr 14, 20260.690.700.650.650.65-5.80%249,605
Apr 13, 20260.680.700.680.690.69-1.43%31,272
Apr 10, 20260.750.750.660.700.7011.11%107,720
Apr 9, 20260.610.630.610.630.633.28%360,253
Apr 8, 20260.600.610.600.610.611.67%26,500
Apr 7, 20260.600.600.600.600.60-733
Apr 6, 20260.600.600.600.600.60-1.64%9,220
Apr 2, 20260.590.610.590.610.611.67%136,465
Apr 1, 20260.590.600.590.600.60-49,967
Mar 31, 20260.580.600.580.600.60-54,903
Mar 30, 20260.560.600.560.600.607.14%71,418
Mar 27, 20260.590.590.560.560.56-5.08%95,391
Mar 26, 20260.600.600.590.590.59-1.67%9,122
Mar 25, 20260.600.600.590.600.603.45%71,419
Mar 24, 20260.590.590.580.580.58-3.33%51,506
Mar 23, 20260.600.600.590.600.60-36,163
Mar 20, 20260.610.610.600.600.60-3.23%10,838
Mar 19, 20260.610.620.600.620.621.64%127,500
Mar 18, 20260.610.610.610.610.61-10,341
Mar 17, 20260.610.630.610.610.61-23,518
Mar 16, 20260.630.630.610.610.61-1.61%15,102
Mar 13, 20260.610.630.610.620.62-22,664
Mar 12, 20260.620.620.610.620.621.64%12,984
Mar 11, 20260.620.620.610.610.61-1.61%10,130
Mar 10, 20260.620.630.610.620.62-31,530
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