Atlas Engineered Products Ltd. (AEP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.24000.0000 (0.00%)

At close: 12:32PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 29, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	-
Oct. 28, 2020	0.2500	0.2500	0.2400	0.2400	0.2400	64,000
Oct. 27, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	-
Oct. 26, 2020	0.2600	0.2600	0.2500	0.2600	0.2600	79,500
Oct. 23, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	6,000
Oct. 22, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	10,600
Oct. 21, 2020	0.2600	0.2600	0.2500	0.2500	0.2500	23,000
Oct. 20, 2020	0.2500	0.2500	0.2500	0.2500	0.2500	20,000
Oct. 19, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	8,000
Oct. 16, 2020	0.2500	0.2800	0.2500	0.2800	0.2800	271,500
Oct. 15, 2020	0.2200	0.2400	0.2200	0.2400	0.2400	19,000
Oct. 14, 2020	0.2300	0.2300	0.2200	0.2200	0.2200	17,000
Oct. 13, 2020	0.2300	0.2300	0.2100	0.2100	0.2100	117,000
Oct. 09, 2020	0.2400	0.2400	0.2200	0.2300	0.2300	64,700
Oct. 08, 2020	0.2300	0.2300	0.2200	0.2300	0.2300	128,800
Oct. 07, 2020	0.2300	0.2500	0.2300	0.2400	0.2400	56,200
Oct. 06, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	21,500
Oct. 05, 2020	0.2300	0.2300	0.2200	0.2300	0.2300	48,100
Oct. 02, 2020	0.2300	0.2300	0.2300	0.2300	0.2300	18,900
Oct. 01, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	26,400
Sep. 30, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	48,000
Sep. 29, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep. 28, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	-
Sep. 25, 2020	0.2400	0.2400	0.2400	0.2400	0.2400	1,000
Sep. 24, 2020	0.2300	0.2400	0.2300	0.2400	0.2400	1,000
Sep. 23, 2020	0.2300	0.2400	0.2300	0.2300	0.2300	9,500
Sep. 22, 2020	0.2400	0.2400	0.2300	0.2400	0.2400	62,800
Sep. 21, 2020	0.2500	0.2500	0.2300	0.2500	0.2500	58,000
Sep. 18, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	2,000
Sep. 17, 2020	0.2400	0.2400	0.2300	0.2300	0.2300	68,000
Sep. 16, 2020	0.2500	0.2500	0.2400	0.2400	0.2400	14,000
Sep. 15, 2020	0.2600	0.2600	0.2400	0.2400	0.2400	195,600
Sep. 14, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	15,100
Sep. 11, 2020	0.2600	0.2600	0.2600	0.2600	0.2600	72,500
Sep. 10, 2020	0.2600	0.2700	0.2500	0.2600	0.2600	152,800
Sep. 09, 2020	0.2700	0.2700	0.2600	0.2600	0.2600	6,500
Sep. 08, 2020	0.2600	0.2700	0.2600	0.2700	0.2700	12,800
Sep. 04, 2020	0.2600	0.2700	0.2600	0.2600	0.2600	160,000
Sep. 03, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
Sep. 02, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	32,700
Sep. 01, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	106,100
Aug. 31, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
Aug. 28, 2020	0.2900	0.3000	0.2800	0.2800	0.2800	71,000
Aug. 27, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	-
Aug. 26, 2020	0.2800	0.2900	0.2800	0.2800	0.2800	29,900
Aug. 25, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	24,400
Aug. 24, 2020	0.2700	0.2700	0.2700	0.2700	0.2700	3,100
Aug. 21, 2020	0.2800	0.2800	0.2600	0.2700	0.2700	75,800
Aug. 20, 2020	0.3000	0.3000	0.2900	0.2900	0.2900	3,500
Aug. 19, 2020	0.3000	0.3000	0.2800	0.2800	0.2800	45,000
Aug. 18, 2020	0.3100	0.3100	0.3100	0.3100	0.3100	1,500
Aug. 17, 2020	0.2800	0.3200	0.2800	0.3000	0.3000	97,700
Aug. 14, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	59,100
Aug. 13, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	43,500
Aug. 12, 2020	0.2800	0.2800	0.2600	0.2700	0.2700	85,400
Aug. 11, 2020	0.2800	0.2800	0.2800	0.2800	0.2800	56,500
Aug. 10, 2020	0.2900	0.2900	0.2800	0.2800	0.2800	76,600
Aug. 07, 2020	0.2900	0.2900	0.2900	0.2900	0.2900	-
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,670.70+84.13(+0.54%)

S&P 5003,310.11+39.08(+1.19%)

DOW26,659.11+139.16(+0.52%)

Atlas Engineered Products Ltd. (AEP.V)

S&P/TSX
15,670.70
+84.13(+0.54%)

S&P 500
3,310.11
+39.08(+1.19%)

DOW
26,659.11
+139.16(+0.52%)