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
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
Jul 18, 2018	0.45	0.45	0.45	0.45	0.45	69,000
Jul 17, 2018	0.45	0.45	0.45	0.45	0.45	2,500
Jul 16, 2018	0.46	0.46	0.43	0.43	0.43	38,000
Jul 13, 2018	0.44	0.47	0.44	0.45	0.45	62,800
Jul 12, 2018	0.43	0.43	0.42	0.42	0.42	21,200
Jul 11, 2018	0.45	0.45	0.42	0.43	0.43	58,000
Jul 10, 2018	0.47	0.47	0.45	0.45	0.45	29,000
Jul 09, 2018	0.45	0.45	0.45	0.45	0.45	2,500
Jul 06, 2018	0.46	0.46	0.44	0.44	0.44	29,300
Jul 05, 2018	0.45	0.45	0.44	0.44	0.44	17,500
Jul 04, 2018	0.47	0.47	0.45	0.45	0.45	70,900
Jul 03, 2018	0.47	0.47	0.47	0.47	0.47	9,100
Jun 29, 2018	0.47	0.47	0.46	0.47	0.47	19,500
Jun 28, 2018	0.50	0.50	0.47	0.47	0.47	92,000
Jun 27, 2018	0.52	0.53	0.47	0.47	0.47	65,000
Jun 26, 2018	0.52	0.53	0.51	0.52	0.52	73,800
Jun 25, 2018	0.48	0.51	0.48	0.49	0.49	84,000
Jun 22, 2018	0.42	0.43	0.40	0.43	0.43	98,000
Jun 21, 2018	0.45	0.46	0.44	0.44	0.44	11,700
Jun 20, 2018	0.46	0.46	0.46	0.46	0.46	7,000
Jun 19, 2018	0.46	0.46	0.46	0.46	0.46	-
Jun 18, 2018	0.48	0.48	0.46	0.46	0.46	24,700
Jun 15, 2018	0.46	0.46	0.46	0.46	0.46	7,000
Jun 14, 2018	0.46	0.46	0.46	0.46	0.46	24,000
Jun 13, 2018	0.47	0.47	0.46	0.46	0.46	14,800
Jun 12, 2018	0.48	0.48	0.48	0.48	0.48	17,000
Jun 11, 2018	0.47	0.48	0.47	0.48	0.48	8,900
Jun 08, 2018	0.47	0.48	0.47	0.47	0.47	26,000
Jun 07, 2018	0.49	0.49	0.46	0.47	0.47	30,500
Jun 06, 2018	0.45	0.47	0.45	0.47	0.47	21,000
Jun 05, 2018	0.47	0.48	0.46	0.46	0.46	25,900
Jun 04, 2018	0.47	0.47	0.46	0.46	0.46	5,600
Jun 01, 2018	0.47	0.50	0.46	0.46	0.46	36,500
May 31, 2018	0.48	0.48	0.48	0.48	0.48	20,000
May 30, 2018	0.47	0.47	0.45	0.45	0.45	12,700
May 29, 2018	0.46	0.46	0.46	0.46	0.46	-
May 28, 2018	0.46	0.49	0.46	0.46	0.46	23,000
May 25, 2018	0.47	0.47	0.46	0.47	0.47	20,000
May 24, 2018	0.49	0.50	0.49	0.50	0.50	12,300
May 23, 2018	0.49	0.49	0.49	0.49	0.49	22,000
May 22, 2018	0.50	0.50	0.46	0.46	0.46	34,600
May 18, 2018	0.49	0.50	0.47	0.50	0.50	52,100
May 17, 2018	0.50	0.53	0.48	0.48	0.48	91,800
May 16, 2018	0.53	0.53	0.49	0.49	0.49	35,500
May 15, 2018	0.51	0.51	0.51	0.51	0.51	92,600
May 14, 2018	0.50	0.51	0.50	0.51	0.51	122,200
May 11, 2018	0.52	0.52	0.50	0.50	0.50	64,300
May 10, 2018	0.51	0.54	0.51	0.54	0.54	42,300
May 09, 2018	0.51	0.51	0.50	0.51	0.51	93,600
May 08, 2018	0.51	0.53	0.50	0.53	0.53	83,900
May 07, 2018	0.52	0.52	0.50	0.50	0.50	46,000
May 04, 2018	0.49	0.52	0.49	0.52	0.52	67,000
May 03, 2018	0.49	0.49	0.49	0.49	0.49	28,100
May 02, 2018	0.49	0.49	0.49	0.49	0.49	22,200
May 01, 2018	0.52	0.52	0.49	0.49	0.49	30,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...