Atlas Engineered Products Ltd. (AEP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.33500.0000 (0.00%)

At close: 12:46PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 04, 2021	0.3350	0.3400	0.3350	0.3350	0.3350	173,650
Mar. 03, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	43,500
Mar. 02, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	19,100
Mar. 01, 2021	0.3500	0.3600	0.3500	0.3500	0.3500	63,100
Feb. 26, 2021	0.3500	0.3600	0.3400	0.3400	0.3400	60,000
Feb. 25, 2021	0.3500	0.3600	0.3400	0.3600	0.3600	20,500
Feb. 24, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	56,000
Feb. 23, 2021	0.3700	0.3700	0.3400	0.3500	0.3500	124,300
Feb. 22, 2021	0.3500	0.3600	0.3400	0.3500	0.3500	121,200
Feb. 19, 2021	0.3800	0.3800	0.3600	0.3600	0.3600	49,000
Feb. 18, 2021	0.3700	0.3800	0.3600	0.3800	0.3800	59,000
Feb. 17, 2021	0.3900	0.3900	0.3700	0.3800	0.3800	55,300
Feb. 16, 2021	0.3800	0.3900	0.3600	0.3800	0.3800	22,900
Feb. 12, 2021	0.3600	0.3800	0.3600	0.3800	0.3800	115,500
Feb. 11, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	6,800
Feb. 10, 2021	0.3600	0.3600	0.3400	0.3400	0.3400	312,600
Feb. 09, 2021	0.3800	0.3800	0.3500	0.3600	0.3600	2,184,400
Feb. 08, 2021	0.3700	0.3900	0.3700	0.3700	0.3700	146,900
Feb. 05, 2021	0.3800	0.3800	0.3700	0.3700	0.3700	80,000
Feb. 04, 2021	0.3700	0.4100	0.3700	0.3800	0.3800	338,800
Feb. 03, 2021	0.4100	0.4100	0.3500	0.3600	0.3600	476,500
Feb. 02, 2021	0.3900	0.4100	0.3900	0.4100	0.4100	79,000
Feb. 01, 2021	0.4100	0.4100	0.4100	0.4100	0.4100	9,000
Jan. 29, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	17,000
Jan. 28, 2021	0.4100	0.4200	0.3800	0.4200	0.4200	72,100
Jan. 27, 2021	0.4100	0.4300	0.4100	0.4200	0.4200	13,500
Jan. 26, 2021	0.4300	0.4300	0.4300	0.4300	0.4300	203,500
Jan. 25, 2021	0.4300	0.4400	0.4300	0.4400	0.4400	447,200
Jan. 22, 2021	0.4200	0.4300	0.4200	0.4300	0.4300	48,300
Jan. 21, 2021	0.4100	0.4200	0.4000	0.4200	0.4200	768,700
Jan. 20, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	75,700
Jan. 19, 2021	0.3900	0.4100	0.3900	0.4100	0.4100	63,300
Jan. 18, 2021	0.4000	0.4000	0.3800	0.3900	0.3900	34,000
Jan. 15, 2021	0.3700	0.4000	0.3700	0.4000	0.4000	74,500
Jan. 14, 2021	0.3600	0.3700	0.3500	0.3700	0.3700	82,400
Jan. 13, 2021	0.3800	0.3800	0.3500	0.3600	0.3600	134,200
Jan. 12, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	18,500
Jan. 11, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	6,000
Jan. 08, 2021	0.3900	0.4000	0.3900	0.3900	0.3900	46,300
Jan. 07, 2021	0.4400	0.4400	0.4100	0.4100	0.4100	53,300
Jan. 06, 2021	0.4200	0.4300	0.4000	0.4300	0.4300	84,900
Jan. 05, 2021	0.4200	0.4200	0.3800	0.4000	0.4000	166,200
Jan. 04, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	18,000
Dec. 31, 2020	0.4100	0.4100	0.4000	0.4100	0.4100	89,400
Dec. 30, 2020	0.4100	0.4500	0.4100	0.4300	0.4300	178,400
Dec. 29, 2020	0.3700	0.4000	0.3700	0.4000	0.4000	313,400
Dec. 24, 2020	0.3500	0.3700	0.3500	0.3700	0.3700	34,900
Dec. 23, 2020	0.3300	0.3500	0.3300	0.3400	0.3400	57,800
Dec. 22, 2020	0.3300	0.3400	0.3300	0.3300	0.3300	52,200
Dec. 21, 2020	0.3400	0.3400	0.3300	0.3300	0.3300	11,300
Dec. 18, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	115,000
Dec. 17, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec. 16, 2020	0.3600	0.3600	0.3400	0.3500	0.3500	10,600
Dec. 15, 2020	0.3400	0.3500	0.3400	0.3500	0.3500	19,000
Dec. 14, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
Dec. 11, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	4,500
Dec. 10, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Dec. 09, 2020	0.3700	0.3700	0.3400	0.3500	0.3500	94,000
Dec. 08, 2020	0.3300	0.3800	0.3300	0.3800	0.3800	83,600
Dec. 07, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	45,500
Dec. 04, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec. 03, 2020	0.3300	0.3500	0.3300	0.3500	0.3500	4,000
Dec. 02, 2020	0.3500	0.3500	0.3300	0.3500	0.3500	15,000
Dec. 01, 2020	0.3400	0.3500	0.3300	0.3500	0.3500	97,300
Nov. 30, 2020	0.3300	0.3500	0.3300	0.3500	0.3500	46,700
Nov. 27, 2020	0.3500	0.3600	0.3300	0.3500	0.3500	64,500
Nov. 26, 2020	0.3500	0.3500	0.3500	0.3500	0.3500	42,900
Nov. 25, 2020	0.3500	0.3500	0.3300	0.3400	0.3400	13,000
Nov. 24, 2020	0.3600	0.3600	0.3400	0.3600	0.3600	57,600
Nov. 23, 2020	0.3600	0.3600	0.3500	0.3500	0.3500	51,100
Nov. 20, 2020	0.3400	0.3400	0.3400	0.3400	0.3400	-
Nov. 19, 2020	0.3700	0.3700	0.3400	0.3400	0.3400	43,000
Nov. 18, 2020	0.3300	0.3600	0.3200	0.3500	0.3500	195,000
Nov. 17, 2020	0.3300	0.3400	0.3300	0.3400	0.3400	114,100
Nov. 16, 2020	0.3200	0.3300	0.3200	0.3300	0.3300	26,000
Nov. 13, 2020	0.3000	0.3300	0.2800	0.3200	0.3200	741,700
Nov. 12, 2020	0.3300	0.3300	0.3300	0.3300	0.3300	9,000
Nov. 11, 2020	0.3100	0.3700	0.3100	0.3500	0.3500	83,100
Nov. 10, 2020	0.2900	0.3000	0.2900	0.3000	0.3000	113,000
Nov. 09, 2020	0.3000	0.3000	0.2800	0.2800	0.2800	185,000
Nov. 06, 2020	0.2700	0.3000	0.2700	0.2900	0.2900	155,500
Nov. 05, 2020	0.2600	0.2600	0.2500	0.2600	0.2600	53,500
Nov. 04, 2020	0.2600	0.2700	0.2600	0.2600	0.2600	77,200
Nov. 03, 2020	0.2600	0.2700	0.2500	0.2700	0.2700	22,000
Nov. 02, 2020	0.2600	0.2600	0.2500	0.2500	0.2500	51,000
Oct. 30, 2020	0.2400	0.2500	0.2400	0.2500	0.2500	38,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,125.72-194.95(-1.06%)

S&P 5003,768.47-51.25(-1.34%)

DOW30,924.14-345.95(-1.11%)

Atlas Engineered Products Ltd. (AEP.V)

S&P/TSX
18,125.72
-194.95(-1.06%)

S&P 500
3,768.47
-51.25(-1.34%)

DOW
30,924.14
-345.95(-1.11%)