Mail

AEP.V - Atlas Engineered Products Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 10, 2018	0.39	0.39	0.39	0.39	0.39	15,000
Dec 07, 2018	0.39	0.41	0.39	0.41	0.41	206,000
Dec 06, 2018	0.35	0.40	0.35	0.40	0.40	70,600
Dec 05, 2018	0.34	0.34	0.34	0.34	0.34	-
Dec 04, 2018	0.34	0.34	0.34	0.34	0.34	-
Dec 03, 2018	0.34	0.34	0.34	0.34	0.34	20,500
Nov 30, 2018	0.35	0.35	0.34	0.34	0.34	24,800
Nov 29, 2018	0.36	0.37	0.36	0.37	0.37	15,400
Nov 28, 2018	0.38	0.38	0.35	0.35	0.35	113,800
Nov 27, 2018	0.37	0.37	0.37	0.37	0.37	3,000
Nov 26, 2018	0.38	0.38	0.37	0.37	0.37	63,800
Nov 23, 2018	0.40	0.40	0.40	0.40	0.40	-
Nov 22, 2018	0.40	0.40	0.40	0.40	0.40	-
Nov 21, 2018	0.40	0.40	0.40	0.40	0.40	-
Nov 20, 2018	0.40	0.40	0.38	0.40	0.40	13,000
Nov 19, 2018	0.39	0.39	0.38	0.39	0.39	106,500
Nov 16, 2018	0.39	0.39	0.38	0.38	0.38	157,000
Nov 15, 2018	0.38	0.40	0.38	0.40	0.40	52,500
Nov 14, 2018	0.39	0.39	0.37	0.37	0.37	167,400
Nov 13, 2018	0.39	0.40	0.39	0.40	0.40	7,000
Nov 12, 2018	0.39	0.39	0.39	0.39	0.39	2,000
Nov 09, 2018	0.40	0.40	0.40	0.40	0.40	-
Nov 08, 2018	0.40	0.40	0.40	0.40	0.40	20,200
Nov 07, 2018	0.42	0.42	0.42	0.42	0.42	32,000
Nov 06, 2018	0.41	0.43	0.41	0.42	0.42	199,000
Nov 05, 2018	0.40	0.41	0.40	0.41	0.41	129,500
Nov 02, 2018	0.41	0.41	0.41	0.41	0.41	-
Nov 01, 2018	0.41	0.41	0.41	0.41	0.41	50,000
Oct 31, 2018	0.41	0.41	0.41	0.41	0.41	-
Oct 30, 2018	0.41	0.41	0.41	0.41	0.41	1,000
Oct 29, 2018	0.39	0.41	0.39	0.41	0.41	5,900
Oct 26, 2018	0.41	0.41	0.41	0.41	0.41	-
Oct 25, 2018	0.40	0.41	0.40	0.41	0.41	89,400
Oct 24, 2018	0.39	0.40	0.39	0.39	0.39	12,000
Oct 23, 2018	0.39	0.39	0.39	0.39	0.39	1,200
Oct 22, 2018	0.42	0.42	0.40	0.42	0.42	130,500
Oct 19, 2018	0.44	0.44	0.42	0.42	0.42	28,500
Oct 18, 2018	0.40	0.43	0.40	0.41	0.41	281,100
Oct 17, 2018	0.38	0.40	0.38	0.40	0.40	9,200
Oct 16, 2018	0.38	0.38	0.38	0.38	0.38	-
Oct 15, 2018	0.39	0.39	0.38	0.38	0.38	22,700
Oct 12, 2018	0.40	0.40	0.40	0.40	0.40	500
Oct 11, 2018	0.39	0.40	0.38	0.40	0.40	60,000
Oct 10, 2018	0.40	0.40	0.40	0.40	0.40	4,600
Oct 09, 2018	0.40	0.42	0.40	0.42	0.42	16,000
Oct 05, 2018	0.40	0.40	0.39	0.39	0.39	22,400
Oct 04, 2018	0.41	0.41	0.40	0.40	0.40	21,300
Oct 03, 2018	0.40	0.40	0.40	0.40	0.40	19,000
Oct 02, 2018	0.40	0.40	0.38	0.38	0.38	18,500
Oct 01, 2018	0.39	0.39	0.38	0.39	0.39	14,500
Sep 28, 2018	0.39	0.40	0.39	0.40	0.40	20,000
Sep 27, 2018	0.39	0.39	0.39	0.39	0.39	32,700
Sep 26, 2018	0.40	0.41	0.40	0.40	0.40	465,500
Sep 25, 2018	0.40	0.41	0.40	0.40	0.40	55,500
Sep 24, 2018	0.43	0.43	0.40	0.40	0.40	29,000
Sep 21, 2018	0.44	0.44	0.44	0.44	0.44	13,000
Sep 20, 2018	0.44	0.44	0.41	0.41	0.41	191,700
Sep 19, 2018	0.44	0.44	0.44	0.44	0.44	5,800
Sep 18, 2018	0.42	0.42	0.42	0.42	0.42	56,000
Sep 17, 2018	0.42	0.43	0.42	0.43	0.43	41,500
Sep 14, 2018	0.42	0.42	0.42	0.42	0.42	6,000
Sep 13, 2018	0.41	0.41	0.38	0.38	0.38	22,900
Sep 12, 2018	0.42	0.42	0.41	0.42	0.42	32,500
Sep 11, 2018	0.40	0.40	0.39	0.40	0.40	53,000
Sep 10, 2018	0.41	0.41	0.38	0.40	0.40	32,500
Sep 07, 2018	0.41	0.42	0.41	0.42	0.42	11,000
Sep 06, 2018	0.41	0.41	0.41	0.41	0.41	-
Sep 05, 2018	0.41	0.41	0.41	0.41	0.41	15,000
Sep 04, 2018	0.42	0.42	0.42	0.42	0.42	28,000
Aug 31, 2018	0.41	0.42	0.41	0.42	0.42	4,000
Aug 30, 2018	0.43	0.43	0.42	0.42	0.42	5,300
Aug 29, 2018	0.43	0.43	0.43	0.43	0.43	7,100
Aug 28, 2018	0.42	0.43	0.42	0.43	0.43	12,500
Aug 27, 2018	0.43	0.43	0.43	0.43	0.43	1,000
Aug 24, 2018	0.44	0.44	0.41	0.41	0.41	22,500
Aug 23, 2018	0.44	0.44	0.44	0.44	0.44	700
Aug 22, 2018	0.42	0.42	0.40	0.42	0.42	54,600
Aug 21, 2018	0.42	0.43	0.41	0.41	0.41	20,500
Aug 20, 2018	0.43	0.43	0.42	0.42	0.42	25,300
Aug 17, 2018	0.43	0.44	0.43	0.44	0.44	11,000
Aug 16, 2018	0.42	0.42	0.41	0.42	0.42	21,000
Aug 15, 2018	0.42	0.43	0.42	0.43	0.43	11,000
Aug 14, 2018	0.44	0.44	0.41	0.43	0.43	96,400
Aug 13, 2018	0.46	0.47	0.46	0.47	0.47	19,000
Aug 10, 2018	0.46	0.46	0.46	0.46	0.46	7,500
Aug 09, 2018	0.45	0.47	0.45	0.47	0.47	21,500
Aug 08, 2018	0.47	0.47	0.44	0.44	0.44	55,100
Aug 07, 2018	0.46	0.48	0.46	0.47	0.47	32,500
Aug 03, 2018	0.48	0.50	0.46	0.46	0.46	113,000
Aug 02, 2018	0.48	0.49	0.46	0.49	0.49	18,000
Aug 01, 2018	0.49	0.49	0.49	0.49	0.49	-
Jul 31, 2018	0.50	0.50	0.49	0.49	0.49	10,500
Jul 30, 2018	0.49	0.52	0.45	0.52	0.52	62,500
Jul 27, 2018	0.50	0.50	0.49	0.49	0.49	9,000
Jul 26, 2018	0.49	0.50	0.49	0.50	0.50	10,100
Jul 25, 2018	0.50	0.50	0.49	0.50	0.50	42,000
Jul 24, 2018	0.48	0.51	0.48	0.50	0.50	44,500
Jul 23, 2018	0.47	0.47	0.47	0.47	0.47	10,000
Jul 20, 2018	0.46	0.46	0.46	0.46	0.46	-
Jul 19, 2018	0.45	0.46	0.45	0.46	0.46	23,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...