SUBSCRIBE TO THE YAHOO FINANCE CANADA WEEKLY BRIEF

Get the most important stories of the week delivered to your inbox, plus exclusive content you won't see anywhere else

Atlas Engineered Products Ltd. (AEP.V)

TSXV - TSXV Delayed Price. Currency in CAD

Add to watchlist

0.29000.0000 (0.00%)

At close: 2:22PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 06, 2020	0.2800	0.2900	0.2800	0.2900	0.2900	72,000
Aug. 05, 2020	0.2800	0.3000	0.2800	0.2800	0.2800	84,500
Aug. 04, 2020	0.2900	0.3000	0.2800	0.2800	0.2800	95,900
Jul. 31, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	58,600
Jul. 30, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	800
Jul. 29, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	9,700
Jul. 28, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	19,500
Jul. 27, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	57,000
Jul. 24, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	23,000
Jul. 23, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	59,900
Jul. 22, 2020	0.2800	0.2900	0.2800	0.2800	0.2800	27,900
Jul. 21, 2020	0.3000	0.3200	0.3000	0.3000	0.3000	100,000
Jul. 20, 2020	0.3000	0.3000	0.2900	0.3000	0.3000	9,000
Jul. 17, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	101,000
Jul. 16, 2020	0.2700	0.2900	0.2700	0.2900	0.2900	203,700
Jul. 15, 2020	0.2800	0.2800	0.2600	0.2600	0.2600	103,300
Jul. 14, 2020	0.2800	0.2800	0.2700	0.2800	0.2800	52,000
Jul. 13, 2020	0.2900	0.2900	0.2700	0.2800	0.2800	72,000
Jul. 10, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul. 09, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	4,000
Jul. 08, 2020	0.2800	0.2800	0.2600	0.2600	0.2600	70,500
Jul. 07, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	41,000
Jul. 06, 2020	0.2800	0.2900	0.2800	0.2800	0.2800	109,600
Jul. 03, 2020	0.2800	0.2800	0.2700	0.2800	0.2800	48,500
Jul. 02, 2020	0.2900	0.3200	0.2800	0.2900	0.2900	176,800
Jun. 30, 2020	0.2800	0.2800	0.2600	0.2600	0.2600	32,000
Jun. 29, 2020	0.2800	0.2800	0.2700	0.2700	0.2700	1,500
Jun. 26, 2020	0.2800	0.2800	0.2600	0.2700	0.2700	41,500
Jun. 25, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	4,500
Jun. 24, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	2,500
Jun. 23, 2020	0.2800	0.2800	0.2700	0.2800	0.2800	16,500
Jun. 22, 2020	0.2800	0.2900	0.2700	0.2800	0.2800	27,300
Jun. 19, 2020	0.2600	0.3000	0.2600	0.2800	0.2800	58,400
Jun. 18, 2020	0.2600	0.2700	0.2500	0.2700	0.2700	229,500
Jun. 17, 2020	0.2700	0.2700	0.2500	0.2500	0.2500	236,200
Jun. 16, 2020	0.2800	0.2900	0.2600	0.2600	0.2600	233,100
Jun. 15, 2020	0.3000	0.3000	0.2800	0.3000	0.3000	70,500
Jun. 12, 2020	0.3000	0.3100	0.2900	0.3100	0.3100	23,500
Jun. 11, 2020	0.3100	0.3300	0.3000	0.3300	0.3300	108,900
Jun. 10, 2020	0.3200	0.3300	0.3100	0.3300	0.3300	49,300
Jun. 09, 2020	0.3300	0.3400	0.3300	0.3400	0.3400	22,300
Jun. 08, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	23,500
Jun. 05, 2020	0.3300	0.3400	0.3100	0.3400	0.3400	91,500
Jun. 04, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	24,000
Jun. 03, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	57,000
Jun. 02, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	6,000
Jun. 01, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	7,600
May 29, 2020	0.3000	0.3100	0.3000	0.3100	0.3100	51,100
May 28, 2020	0.2600	0.3000	0.2600	0.3000	0.3000	99,400
May 27, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	3,000
May 26, 2020	0.2500	0.2600	0.2500	0.2600	0.2600	15,100
May 25, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	4,200
May 22, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
May 21, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	5,500
May 20, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
May 19, 2020	0.2400	0.2500	0.2400	0.2400	0.2400	38,400
May 15, 2020	0.2400	0.2600	0.2400	0.2600	0.2600	91,900
May 14, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	500
May 13, 2020	0.2500	0.2500	0.2400	0.2400	0.2400	7,500
May 12, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
May 11, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
May 08, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	36,500
May 07, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	29,100
May 06, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	157,500
May 05, 2020	0.2700	0.2700	0.2500	0.2500	0.2500	51,500
May 04, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	800
May 01, 2020	0.2900	0.2900	0.2800	0.2800	0.2800	44,100
Apr. 30, 2020	0.2600	0.2800	0.2600	0.2800	0.2800	90,600
Apr. 29, 2020	0.2500	0.2700	0.2500	0.2700	0.2700	11,500
Apr. 28, 2020	0.2400	0.2700	0.2400	0.2500	0.2500	112,300
Apr. 27, 2020	0.2200	0.2400	0.2200	0.2300	0.2300	200,000
Apr. 24, 2020	0.2000	0.2100	0.2000	0.2100	0.2100	44,700
Apr. 23, 2020	0.2000	0.2100	0.2000	0.2000	0.2000	65,900
Apr. 22, 2020	0.2200	0.2200	0.2200	0.2200	0.2200	170,000
Apr. 21, 2020	0.2300	0.2300	0.1900	0.2000	0.2000	891,500
Apr. 20, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	73,800
Apr. 17, 2020	0.2400	0.2400	0.2300	0.2400	0.2400	19,000
Apr. 16, 2020	0.2500	0.2500	0.2400	0.2500	0.2500	18,000
Apr. 15, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr. 14, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	15,500
Apr. 13, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	12,000
Apr. 09, 2020	0.2400	0.2600	0.2400	0.2500	0.2500	16,500
Apr. 08, 2020	0.2500	0.2600	0.2500	0.2600	0.2600	56,500
Apr. 07, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr. 06, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr. 03, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	2,300
Apr. 02, 2020	0.2500	0.2500	0.2400	0.2500	0.2500	79,000
Apr. 01, 2020	0.2300	0.2300	0.2200	0.2300	0.2300	71,500
Mar. 31, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	25,000
Mar. 30, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	1,500
Mar. 27, 2020	0.2700	0.2700	0.2300	0.2300	0.2300	43,500
Mar. 26, 2020	0.2700	0.2900	0.2700	0.2900	0.2900	61,200
Mar. 25, 2020	0.2700	0.2900	0.2700	0.2800	0.2800	40,500
Mar. 24, 2020	0.3000	0.3000	0.3000	0.3000	0.3000	5,000
Mar. 23, 2020	0.2500	0.2700	0.2300	0.2600	0.2600	75,700
Mar. 20, 2020	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Mar. 19, 2020	0.2200	0.3000	0.2000	0.3000	0.3000	60,200
Mar. 18, 2020	0.2700	0.2800	0.2400	0.2800	0.2800	59,500
Mar. 17, 2020	0.2700	0.3200	0.2700	0.3200	0.3200	84,500
Mar. 16, 2020	0.3200	0.3200	0.3200	0.3200	0.3200	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7472-0.0044(-0.5828%)

SUBSCRIBE TO THE YAHOO FINANCE CANADA WEEKLY BRIEF

Atlas Engineered Products Ltd. (AEP.V)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7472
-0.0044(-0.5828%)