Canada markets closed

Atlas Engineered Products Ltd. (AEP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.6000+0.0100 (+0.63%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.64001.64001.55001.60001.6000141,200
Apr 18, 20241.62001.68001.58001.59001.5900154,900
Apr 17, 20241.59001.63001.58001.61001.6100289,800
Apr 16, 20241.54001.58001.54001.58001.580031,800
Apr 15, 20241.53001.58001.53001.55001.550058,300
Apr 12, 20241.61001.62001.55001.56001.560068,300
Apr 11, 20241.58001.63001.58001.60001.600097,600
Apr 10, 20241.58001.61001.54001.60001.600062,200
Apr 09, 20241.60001.63001.58001.58001.5800101,500
Apr 08, 20241.60001.61001.58001.60001.600052,400
Apr 05, 20241.59001.60001.55001.58001.580068,800
Apr 04, 20241.65001.65001.55001.55001.5500140,700
Apr 03, 20241.50001.66001.50001.61001.6100287,900
Apr 02, 20241.53001.54001.48001.48001.480057,800
Apr 01, 20241.53001.54001.51001.53001.530030,200
Mar 28, 20241.48001.54001.48001.50001.5000137,100
Mar 27, 20241.51001.54001.46001.46001.460062,100
Mar 26, 20241.50001.51001.45001.48001.480081,800
Mar 25, 20241.52001.53001.48001.49001.490034,500
Mar 22, 20241.57001.57001.50001.50001.500079,000
Mar 21, 20241.50001.57001.48001.56001.5600165,200
Mar 20, 20241.44001.49001.44001.49001.490025,800
Mar 19, 20241.45001.50001.44001.44001.440036,500
Mar 18, 20241.42001.53001.41001.42001.4200152,800
Mar 15, 20241.37001.43001.36001.40001.400059,100
Mar 14, 20241.37001.37001.33001.34001.3400125,700
Mar 13, 20241.39001.40001.35001.37001.370035,400
Mar 12, 20241.44001.44001.39001.39001.3900124,400
Mar 11, 20241.43001.45001.40001.42001.420044,500
Mar 08, 20241.42001.42001.39001.41001.410024,300
Mar 07, 20241.46001.46001.39001.39001.3900108,700
Mar 06, 20241.45001.47001.44001.46001.460037,900
Mar 05, 20241.50001.50001.44001.44001.440062,800
Mar 04, 20241.50001.55001.46001.47001.470039,000
Mar 01, 20241.57001.57001.49001.57001.570087,400
Feb 29, 20241.55001.57001.48001.57001.5700141,600
Feb 28, 20241.62001.62001.52001.55001.5500135,400
Feb 27, 20241.49001.60001.49001.56001.5600330,600
Feb 26, 20241.48001.49001.44001.49001.490078,000
Feb 23, 20241.48001.48001.44001.46001.460036,400
Feb 22, 20241.44001.48001.42001.48001.480067,800
Feb 21, 20241.44001.50001.42001.43001.4300237,700
Feb 20, 20241.39001.44001.38001.42001.420058,700
Feb 16, 20241.34001.41001.34001.39001.3900143,500
Feb 15, 20241.41001.41001.36001.36001.3600121,900
Feb 14, 20241.31001.40001.31001.36001.3600295,400
Feb 13, 20241.30001.38001.28001.29001.2900205,000
Feb 12, 20241.32001.45001.32001.33001.3300283,800
Feb 09, 20241.21001.35001.20001.33001.3300464,000
Feb 08, 20241.19001.21001.16001.21001.2100106,600
Feb 07, 20241.17001.19001.16001.19001.1900110,600
Feb 06, 20241.17001.17001.13001.17001.170093,800
Feb 05, 20241.20001.20001.15001.16001.1600108,200
Feb 02, 20241.18001.20001.15001.18001.180042,900
Feb 01, 20241.17001.18001.17001.17001.170054,100
Jan 31, 20241.21001.21001.17001.17001.170035,100
Jan 30, 20241.23001.23001.20001.20001.200017,500
Jan 29, 20241.20001.25001.19001.22001.220069,300
Jan 26, 20241.18001.20001.17001.20001.200024,300
Jan 25, 20241.20001.22001.17001.18001.180024,800
Jan 24, 20241.10001.24001.08001.22001.2200203,000
Jan 23, 20241.13001.13001.11001.12001.120060,900
Jan 22, 20241.10001.11001.10001.11001.1100113,600
Jan 19, 20241.09001.09001.01001.05001.050096,900
Jan 18, 20241.10001.11001.08001.09001.090058,600
Jan 17, 20241.10001.12001.10001.10001.100095,900
Jan 16, 20241.14001.14001.11001.11001.1100156,000
Jan 15, 20241.18001.18001.13001.14001.140017,500
Jan 12, 20241.20001.20001.15001.16001.160031,300
Jan 11, 20241.18001.18001.17001.18001.18006,600
Jan 10, 20241.19001.20001.16001.18001.180025,200
Jan 09, 20241.19001.19001.17001.18001.180014,600
Jan 08, 20241.19001.21001.16001.19001.190093,600
Jan 05, 20241.22001.22001.18001.19001.190068,500
Jan 04, 20241.14001.22001.14001.21001.2100142,800
Jan 03, 20241.13001.13001.11001.12001.120011,300
Jan 02, 20241.15001.15001.11001.12001.120014,200
Dec 29, 20231.15001.16001.13001.14001.140013,400
Dec 28, 20231.11001.15001.10001.15001.150054,200
Dec 27, 20231.14001.14001.10001.11001.110031,600
Dec 22, 20231.10001.10001.09001.10001.100022,100
Dec 21, 20231.09001.11001.07001.11001.110035,900
Dec 20, 20231.06001.09001.06001.07001.070018,600
Dec 19, 20231.05001.08001.05001.07001.070052,700
Dec 18, 20231.07001.11001.06001.07001.070051,100
Dec 15, 20231.07001.10001.06001.09001.090056,800
Dec 14, 20231.09001.12001.08001.09001.090083,700
Dec 13, 20231.05001.10001.02001.08001.080038,500
Dec 12, 20231.02001.05001.01001.01001.010042,800
Dec 11, 20231.04001.05001.01001.02001.020027,600
Dec 08, 20231.01001.11001.00001.03001.0300136,300
Dec 07, 20231.01001.02001.01001.01001.010012,500
Dec 06, 20230.97001.01000.97000.99000.990090,100
Dec 05, 20230.99000.99000.93000.96000.9600246,300
Dec 04, 20231.01001.02000.97000.97000.9700148,900
Dec 01, 20231.05001.05000.98001.01001.0100235,900
Nov 30, 20231.05001.06001.00001.01001.0100118,100
Nov 29, 20231.08001.08000.99001.03001.0300511,900
Nov 28, 20231.18001.18001.07001.08001.0800241,300
Nov 27, 20231.17001.17001.15001.16001.160066,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...