AEP.V - Atlas Engineered Products Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.430.440.430.440.4411,000
Aug 16, 20180.420.420.410.420.4221,000
Aug 15, 20180.420.430.420.430.4311,000
Aug 14, 20180.440.440.410.430.4396,400
Aug 13, 20180.460.470.460.470.4719,000
Aug 10, 20180.460.460.460.460.467,500
Aug 09, 20180.450.470.450.470.4721,500
Aug 08, 20180.470.470.440.440.4455,100
Aug 07, 20180.460.480.460.470.4732,500
Aug 03, 20180.480.500.460.460.46113,000
Aug 02, 20180.480.490.460.490.4918,000
Aug 01, 20180.490.490.490.490.49-
Jul 31, 20180.500.500.490.490.4910,500
Jul 30, 20180.490.520.450.520.5262,500
Jul 27, 20180.500.500.490.490.499,000
Jul 26, 20180.490.500.490.500.5010,100
Jul 25, 20180.500.500.490.500.5042,000
Jul 24, 20180.480.510.480.500.5044,500
Jul 23, 20180.470.470.470.470.4710,000
Jul 20, 20180.460.460.460.460.46-
Jul 19, 20180.450.460.450.460.4623,700
Jul 18, 20180.450.450.450.450.4569,000
Jul 17, 20180.450.450.450.450.452,500
Jul 16, 20180.460.460.430.430.4338,000
Jul 13, 20180.440.470.440.450.4562,800
Jul 12, 20180.430.430.420.420.4221,200
Jul 11, 20180.450.450.420.430.4358,000
Jul 10, 20180.470.470.450.450.4529,000
Jul 09, 20180.450.450.450.450.452,500
Jul 06, 20180.460.460.440.440.4429,300
Jul 05, 20180.450.450.440.440.4417,500
Jul 04, 20180.470.470.450.450.4570,900
Jul 03, 20180.470.470.470.470.479,100
Jun 29, 20180.470.470.460.470.4719,500
Jun 28, 20180.500.500.470.470.4792,000
Jun 27, 20180.520.530.470.470.4765,000
Jun 26, 20180.520.530.510.520.5273,800
Jun 25, 20180.480.510.480.490.4984,000
Jun 22, 20180.420.430.400.430.4398,000
Jun 21, 20180.450.460.440.440.4411,700
Jun 20, 20180.460.460.460.460.467,000
Jun 19, 20180.460.460.460.460.46-
Jun 18, 20180.480.480.460.460.4624,700
Jun 15, 20180.460.460.460.460.467,000
Jun 14, 20180.460.460.460.460.4624,000
Jun 13, 20180.470.470.460.460.4614,800
Jun 12, 20180.480.480.480.480.4817,000
Jun 11, 20180.470.480.470.480.488,900
Jun 08, 20180.470.480.470.470.4726,000
Jun 07, 20180.490.490.460.470.4730,500
Jun 06, 20180.450.470.450.470.4721,000
Jun 05, 20180.470.480.460.460.4625,900
Jun 04, 20180.470.470.460.460.465,600
Jun 01, 20180.470.500.460.460.4636,500
May 31, 20180.480.480.480.480.4820,000
May 30, 20180.470.470.450.450.4512,700
May 29, 20180.460.460.460.460.46-
May 28, 20180.460.490.460.460.4623,000
May 25, 20180.470.470.460.470.4720,000
May 24, 20180.490.500.490.500.5012,300
May 23, 20180.490.490.490.490.4922,000
May 22, 20180.500.500.460.460.4634,600
May 18, 20180.490.500.470.500.5052,100
May 17, 20180.500.530.480.480.4891,800
May 16, 20180.530.530.490.490.4935,500
May 15, 20180.510.510.510.510.5192,600
May 14, 20180.500.510.500.510.51122,200
May 11, 20180.520.520.500.500.5064,300
May 10, 20180.510.540.510.540.5442,300
May 09, 20180.510.510.500.510.5193,600
May 08, 20180.510.530.500.530.5383,900
May 07, 20180.520.520.500.500.5046,000
May 04, 20180.490.520.490.520.5267,000
May 03, 20180.490.490.490.490.4928,100
May 02, 20180.490.490.490.490.4922,200
May 01, 20180.520.520.490.490.4930,100
Apr 30, 20180.500.500.500.500.5021,600
Apr 27, 20180.500.500.500.500.505,500
Apr 26, 20180.480.500.470.500.5017,500
Apr 25, 20180.480.510.480.490.4912,500
Apr 24, 20180.520.520.480.480.4834,000
Apr 23, 20180.550.590.510.510.5178,200
Apr 20, 20180.540.550.540.550.5555,400
Apr 19, 20180.550.550.550.550.556,500
Apr 18, 20180.530.550.530.550.5522,500
Apr 17, 20180.500.530.500.500.5033,000
Apr 16, 20180.520.530.500.500.5037,000
Apr 13, 20180.510.510.490.490.4989,500
Apr 12, 20180.500.560.500.530.53141,500
Apr 11, 20180.470.490.470.470.4756,000
Apr 10, 20180.440.470.440.470.4713,500
Apr 09, 20180.480.480.450.450.4520,000
Apr 06, 20180.450.450.420.450.4537,000
Apr 05, 20180.420.440.420.440.4415,800
Apr 04, 20180.400.420.400.420.4252,000
Apr 03, 20180.420.420.380.400.4068,000
Apr 02, 20180.440.450.420.420.4223,500
Mar 29, 20180.420.420.410.410.413,500
Mar 28, 20180.420.420.400.410.4198,000
Mar 27, 20180.430.430.400.420.42287,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...