Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug. 06, 20200.28000.29000.28000.29000.290072,000
Aug. 05, 20200.28000.30000.28000.28000.280084,500
Aug. 04, 20200.29000.30000.28000.28000.280095,900
Jul. 31, 20200.28000.30000.28000.30000.300058,600
Jul. 30, 20200.28000.28000.28000.28000.2800800
Jul. 29, 20200.28000.28000.28000.28000.28009,700
Jul. 28, 20200.28000.28000.28000.28000.280019,500
Jul. 27, 20200.28000.28000.28000.28000.280057,000
Jul. 24, 20200.28000.28000.28000.28000.280023,000
Jul. 23, 20200.28000.28000.28000.28000.280059,900
Jul. 22, 20200.28000.29000.28000.28000.280027,900
Jul. 21, 20200.30000.32000.30000.30000.3000100,000
Jul. 20, 20200.30000.30000.29000.30000.30009,000
Jul. 17, 20200.28000.30000.28000.30000.3000101,000
Jul. 16, 20200.27000.29000.27000.29000.2900203,700
Jul. 15, 20200.28000.28000.26000.26000.2600103,300
Jul. 14, 20200.28000.28000.27000.28000.280052,000
Jul. 13, 20200.29000.29000.27000.28000.280072,000
Jul. 10, 20200.27000.27000.27000.27000.2700-
Jul. 09, 20200.27000.27000.27000.27000.27004,000
Jul. 08, 20200.28000.28000.26000.26000.260070,500
Jul. 07, 20200.28000.28000.28000.28000.280041,000
Jul. 06, 20200.28000.29000.28000.28000.2800109,600
Jul. 03, 20200.28000.28000.27000.28000.280048,500
Jul. 02, 20200.29000.32000.28000.29000.2900176,800
Jun. 30, 20200.28000.28000.26000.26000.260032,000
Jun. 29, 20200.28000.28000.27000.27000.27001,500
Jun. 26, 20200.28000.28000.26000.27000.270041,500
Jun. 25, 20200.28000.28000.28000.28000.28004,500
Jun. 24, 20200.27000.27000.27000.27000.27002,500
Jun. 23, 20200.28000.28000.27000.28000.280016,500
Jun. 22, 20200.28000.29000.27000.28000.280027,300
Jun. 19, 20200.26000.30000.26000.28000.280058,400
Jun. 18, 20200.26000.27000.25000.27000.2700229,500
Jun. 17, 20200.27000.27000.25000.25000.2500236,200
Jun. 16, 20200.28000.29000.26000.26000.2600233,100
Jun. 15, 20200.30000.30000.28000.30000.300070,500
Jun. 12, 20200.30000.31000.29000.31000.310023,500
Jun. 11, 20200.31000.33000.30000.33000.3300108,900
Jun. 10, 20200.32000.33000.31000.33000.330049,300
Jun. 09, 20200.33000.34000.33000.34000.340022,300
Jun. 08, 20200.33000.33000.33000.33000.330023,500
Jun. 05, 20200.33000.34000.31000.34000.340091,500
Jun. 04, 20200.33000.33000.33000.33000.330024,000
Jun. 03, 20200.32000.32000.32000.32000.320057,000
Jun. 02, 20200.32000.32000.32000.32000.32006,000
Jun. 01, 20200.32000.32000.32000.32000.32007,600
May 29, 20200.30000.31000.30000.31000.310051,100
May 28, 20200.26000.30000.26000.30000.300099,400
May 27, 20200.26000.26000.26000.26000.26003,000
May 26, 20200.25000.26000.25000.26000.260015,100
May 25, 20200.25000.25000.25000.25000.25004,200
May 22, 20200.25000.25000.25000.25000.25004,000
May 21, 20200.25000.25000.25000.25000.25005,500
May 20, 20200.25000.25000.25000.25000.25002,000
May 19, 20200.24000.25000.24000.24000.240038,400
May 15, 20200.24000.26000.24000.26000.260091,900
May 14, 20200.24000.24000.24000.24000.2400500
May 13, 20200.25000.25000.24000.24000.24007,500
May 12, 20200.25000.25000.25000.25000.25003,000
May 11, 20200.25000.25000.25000.25000.25003,000
May 08, 20200.25000.25000.25000.25000.250036,500
May 07, 20200.25000.25000.25000.25000.250029,100
May 06, 20200.25000.25000.25000.25000.2500157,500
May 05, 20200.27000.27000.25000.25000.250051,500
May 04, 20200.27000.27000.27000.27000.2700800
May 01, 20200.29000.29000.28000.28000.280044,100
Apr. 30, 20200.26000.28000.26000.28000.280090,600
Apr. 29, 20200.25000.27000.25000.27000.270011,500
Apr. 28, 20200.24000.27000.24000.25000.2500112,300
Apr. 27, 20200.22000.24000.22000.23000.2300200,000
Apr. 24, 20200.20000.21000.20000.21000.210044,700
Apr. 23, 20200.20000.21000.20000.20000.200065,900
Apr. 22, 20200.22000.22000.22000.22000.2200170,000
Apr. 21, 20200.23000.23000.19000.20000.2000891,500
Apr. 20, 20200.24000.24000.23000.23000.230073,800
Apr. 17, 20200.24000.24000.23000.24000.240019,000
Apr. 16, 20200.25000.25000.24000.25000.250018,000
Apr. 15, 20200.25000.25000.25000.25000.2500-
Apr. 14, 20200.25000.25000.25000.25000.250015,500
Apr. 13, 20200.24000.24000.24000.24000.240012,000
Apr. 09, 20200.24000.26000.24000.25000.250016,500
Apr. 08, 20200.25000.26000.25000.26000.260056,500
Apr. 07, 20200.25000.25000.25000.25000.2500-
Apr. 06, 20200.25000.25000.25000.25000.2500-
Apr. 03, 20200.25000.25000.25000.25000.25002,300
Apr. 02, 20200.25000.25000.24000.25000.250079,000
Apr. 01, 20200.23000.23000.22000.23000.230071,500
Mar. 31, 20200.26000.26000.26000.26000.260025,000
Mar. 30, 20200.25000.25000.25000.25000.25001,500
Mar. 27, 20200.27000.27000.23000.23000.230043,500
Mar. 26, 20200.27000.29000.27000.29000.290061,200
Mar. 25, 20200.27000.29000.27000.28000.280040,500
Mar. 24, 20200.30000.30000.30000.30000.30005,000
Mar. 23, 20200.25000.27000.23000.26000.260075,700
Mar. 20, 20200.29000.29000.29000.29000.29005,000
Mar. 19, 20200.22000.30000.20000.30000.300060,200
Mar. 18, 20200.27000.28000.24000.28000.280059,500
Mar. 17, 20200.27000.32000.27000.32000.320084,500
Mar. 16, 20200.32000.32000.32000.32000.3200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...