Canada markets closed

Atlas Engineered Products Ltd. (AEP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.35000.0000 (0.00%)
At close: 1:19PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.35000.36000.33000.35000.350064,500
Nov. 26, 20200.35000.35000.35000.35000.350042,900
Nov. 25, 20200.35000.35000.33000.34000.340013,000
Nov. 24, 20200.36000.36000.34000.36000.360057,600
Nov. 23, 20200.36000.36000.35000.35000.350051,100
Nov. 20, 20200.34000.34000.34000.34000.3400-
Nov. 19, 20200.37000.37000.34000.34000.340043,000
Nov. 18, 20200.33000.36000.32000.35000.3500195,000
Nov. 17, 20200.33000.34000.33000.34000.3400114,100
Nov. 16, 20200.32000.33000.32000.33000.330026,000
Nov. 13, 20200.30000.33000.28000.32000.3200741,700
Nov. 12, 20200.33000.33000.33000.33000.33009,000
Nov. 11, 20200.31000.37000.31000.35000.350083,100
Nov. 10, 20200.29000.30000.29000.30000.3000113,000
Nov. 09, 20200.30000.30000.28000.28000.2800185,000
Nov. 06, 20200.27000.30000.27000.29000.2900155,500
Nov. 05, 20200.26000.26000.25000.26000.260053,500
Nov. 04, 20200.26000.27000.26000.26000.260077,200
Nov. 03, 20200.26000.27000.25000.27000.270022,000
Nov. 02, 20200.26000.26000.25000.25000.250051,000
Oct. 30, 20200.24000.25000.24000.25000.250038,000
Oct. 29, 20200.24000.24000.24000.24000.2400-
Oct. 28, 20200.25000.25000.24000.24000.240064,000
Oct. 27, 20200.26000.26000.26000.26000.2600-
Oct. 26, 20200.26000.26000.25000.26000.260079,500
Oct. 23, 20200.25000.25000.25000.25000.25006,000
Oct. 22, 20200.25000.25000.25000.25000.250010,600
Oct. 21, 20200.26000.26000.25000.25000.250023,000
Oct. 20, 20200.25000.25000.25000.25000.250020,000
Oct. 19, 20200.28000.28000.28000.28000.28008,000
Oct. 16, 20200.25000.28000.25000.28000.2800271,500
Oct. 15, 20200.22000.24000.22000.24000.240019,000
Oct. 14, 20200.23000.23000.22000.22000.220017,000
Oct. 13, 20200.23000.23000.21000.21000.2100117,000
Oct. 09, 20200.24000.24000.22000.23000.230064,700
Oct. 08, 20200.23000.23000.22000.23000.2300128,800
Oct. 07, 20200.23000.25000.23000.24000.240056,200
Oct. 06, 20200.23000.23000.23000.23000.230021,500
Oct. 05, 20200.23000.23000.22000.23000.230048,100
Oct. 02, 20200.23000.23000.23000.23000.230018,900
Oct. 01, 20200.24000.24000.23000.23000.230026,400
Sep. 30, 20200.24000.24000.23000.23000.230048,000
Sep. 29, 20200.24000.24000.24000.24000.2400-
Sep. 28, 20200.24000.24000.24000.24000.2400-
Sep. 25, 20200.24000.24000.24000.24000.24001,000
Sep. 24, 20200.23000.24000.23000.24000.24001,000
Sep. 23, 20200.23000.24000.23000.23000.23009,500
Sep. 22, 20200.24000.24000.23000.24000.240062,800
Sep. 21, 20200.25000.25000.23000.25000.250058,000
Sep. 18, 20200.24000.24000.23000.23000.23002,000
Sep. 17, 20200.24000.24000.23000.23000.230068,000
Sep. 16, 20200.25000.25000.24000.24000.240014,000
Sep. 15, 20200.26000.26000.24000.24000.2400195,600
Sep. 14, 20200.26000.26000.26000.26000.260015,100
Sep. 11, 20200.26000.26000.26000.26000.260072,500
Sep. 10, 20200.26000.27000.25000.26000.2600152,800
Sep. 09, 20200.27000.27000.26000.26000.26006,500
Sep. 08, 20200.26000.27000.26000.27000.270012,800
Sep. 04, 20200.26000.27000.26000.26000.2600160,000
Sep. 03, 20200.28000.28000.28000.28000.28001,000
Sep. 02, 20200.27000.27000.27000.27000.270032,700
Sep. 01, 20200.28000.28000.28000.28000.2800106,100
Aug. 31, 20200.28000.28000.28000.28000.280015,000
Aug. 28, 20200.29000.30000.28000.28000.280071,000
Aug. 27, 20200.28000.28000.28000.28000.2800-
Aug. 26, 20200.28000.29000.28000.28000.280029,900
Aug. 25, 20200.27000.28000.27000.28000.280024,400
Aug. 24, 20200.27000.27000.27000.27000.27003,100
Aug. 21, 20200.28000.28000.26000.27000.270075,800
Aug. 20, 20200.30000.30000.29000.29000.29003,500
Aug. 19, 20200.30000.30000.28000.28000.280045,000
Aug. 18, 20200.31000.31000.31000.31000.31001,500
Aug. 17, 20200.28000.32000.28000.30000.300097,700
Aug. 14, 20200.28000.28000.28000.28000.280059,100
Aug. 13, 20200.28000.28000.28000.28000.280043,500
Aug. 12, 20200.28000.28000.26000.27000.270085,400
Aug. 11, 20200.28000.28000.28000.28000.280056,500
Aug. 10, 20200.29000.29000.28000.28000.280076,600
Aug. 07, 20200.29000.29000.29000.29000.2900-
Aug. 06, 20200.28000.29000.28000.29000.290072,000
Aug. 05, 20200.28000.30000.28000.28000.280084,500
Aug. 04, 20200.29000.30000.28000.28000.280095,900
Jul. 31, 20200.28000.30000.28000.30000.300058,600
Jul. 30, 20200.28000.28000.28000.28000.2800800
Jul. 29, 20200.28000.28000.28000.28000.28009,700
Jul. 28, 20200.28000.28000.28000.28000.280019,500
Jul. 27, 20200.28000.28000.28000.28000.280057,000
Jul. 24, 20200.28000.28000.28000.28000.280023,000
Jul. 23, 20200.28000.28000.28000.28000.280059,900
Jul. 22, 20200.28000.29000.28000.28000.280027,900
Jul. 21, 20200.30000.32000.30000.30000.3000100,000
Jul. 20, 20200.30000.30000.29000.30000.30009,000
Jul. 17, 20200.28000.30000.28000.30000.3000101,000
Jul. 16, 20200.27000.29000.27000.29000.2900203,700
Jul. 15, 20200.28000.28000.26000.26000.2600103,300
Jul. 14, 20200.28000.28000.27000.28000.280052,000
Jul. 13, 20200.29000.29000.27000.28000.280072,000
Jul. 10, 20200.27000.27000.27000.27000.2700-
Jul. 09, 20200.27000.27000.27000.27000.27004,000
Jul. 08, 20200.28000.28000.26000.26000.260070,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...