AEP.V - Atlas Engineered Products Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20180.400.410.400.410.4129,000
Mar 23, 20180.400.400.400.400.4011,200
Mar 22, 20180.400.400.380.380.3832,000
Mar 21, 20180.410.410.410.410.41-
Mar 20, 20180.430.430.400.410.41126,300
Mar 19, 20180.470.470.410.410.4178,800
Mar 16, 20180.440.450.430.430.4333,000
Mar 15, 20180.460.460.420.430.4387,800
Mar 14, 20180.470.470.450.460.4625,200
Mar 13, 20180.500.500.470.470.47187,000
Mar 12, 20180.470.480.460.480.4877,600
Mar 09, 20180.440.470.440.460.46161,000
Mar 08, 20180.460.480.440.440.44137,400
Mar 07, 20180.470.490.450.460.46524,700
Mar 06, 20180.490.490.450.460.46175,000
Mar 05, 20180.520.520.490.490.4986,500
Mar 02, 20180.520.530.500.500.50126,200
Mar 01, 20180.540.540.510.520.5294,200
Feb 28, 20180.540.540.540.540.5444,000
Feb 27, 20180.580.580.540.540.5427,000
Feb 26, 20180.560.570.540.560.56107,300
Feb 23, 20180.550.550.550.550.557,000
Feb 22, 20180.540.540.520.520.529,400
Feb 21, 20180.530.580.530.530.5338,000
Feb 20, 20180.530.560.530.560.564,000
Feb 16, 20180.560.560.560.560.562,000
Feb 15, 20180.550.550.530.530.5353,700
Feb 14, 20180.510.590.510.590.5931,500
Feb 13, 20180.510.510.510.510.512,000
Feb 12, 20180.510.510.510.510.51-
Feb 09, 20180.510.510.510.510.5164,000
Feb 08, 20180.520.520.500.500.5053,400
Feb 07, 20180.520.530.500.530.5338,500
Feb 06, 20180.540.540.510.510.5139,000
Feb 05, 20180.550.550.520.520.5225,400
Feb 02, 20180.560.560.510.540.5452,500
Feb 01, 20180.610.610.560.600.609,500
Jan 31, 20180.560.570.560.570.575,000
Jan 30, 20180.570.570.570.570.5717,100
Jan 29, 20180.580.600.570.600.6043,900
Jan 26, 20180.600.600.590.600.60184,500
Jan 25, 20180.570.610.570.570.5752,400
Jan 24, 20180.620.620.600.600.6035,300
Jan 23, 20180.650.650.610.620.6222,500
Jan 22, 20180.650.670.640.650.6548,500
Jan 19, 20180.640.640.640.640.64-
Jan 18, 20180.670.670.640.640.6432,600
Jan 17, 20180.670.670.670.670.67-
Jan 16, 20180.680.680.650.670.6741,600
Jan 15, 20180.700.700.680.680.6811,700
Jan 12, 20180.690.690.680.680.6843,300
Jan 11, 20180.720.720.690.690.6921,500
Jan 10, 20180.670.710.670.700.70120,200
Jan 09, 20180.680.680.640.660.6622,100
Jan 08, 20180.650.650.650.650.655,000
Jan 05, 20180.650.650.650.650.6526,800
Jan 04, 20180.650.650.650.650.6514,000
Jan 03, 20180.710.710.660.660.6616,900
Jan 02, 20180.660.660.650.650.6518,500
Dec 29, 20170.690.700.670.670.675,800
Dec 28, 20170.700.700.650.650.6516,000
Dec 27, 20170.670.690.650.650.6587,800
Dec 22, 20170.690.710.660.680.6842,000
Dec 21, 20170.660.680.650.680.6853,300
Dec 20, 20170.660.680.650.650.65268,000
Dec 19, 20170.650.670.650.670.6734,500
Dec 18, 20170.650.650.640.640.6418,000
Dec 15, 20170.660.690.650.690.6941,000
Dec 14, 20170.650.660.650.660.6680,000
Dec 13, 20170.630.730.630.680.68100,300
Dec 12, 20170.600.630.600.630.63123,900
Dec 11, 20170.620.630.600.600.60138,500
Dec 08, 20170.600.610.600.610.6129,000
Dec 07, 20170.620.620.590.620.6225,500
Dec 06, 20170.570.630.570.610.61254,700
Dec 05, 20170.600.600.570.580.5836,000
Dec 04, 20170.590.620.580.620.6279,500
Dec 01, 20170.580.580.540.580.5873,500
Nov 30, 20170.600.600.570.580.5833,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...