Atlas Engineered Products Ltd. (AEP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2750-0.0050 (-1.79%)

At close: 10:13AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 11, 2021	0.2750	0.2750	0.2750	0.2750	0.2750	49,500
May 10, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	2,200
May 07, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	15,000
May 06, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	8,500
May 05, 2021	0.2900	0.2900	0.2800	0.2900	0.2900	330,900
May 04, 2021	0.3100	0.3100	0.2800	0.2900	0.2900	35,200
May 03, 2021	0.2900	0.3000	0.2900	0.3000	0.3000	47,000
Apr. 30, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr. 29, 2021	0.3000	0.3100	0.3000	0.3100	0.3100	9,000
Apr. 28, 2021	0.3100	0.3100	0.3000	0.3000	0.3000	36,000
Apr. 27, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	14,500
Apr. 26, 2021	0.3100	0.3100	0.3000	0.3000	0.3000	9,500
Apr. 23, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	18,500
Apr. 22, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	8,800
Apr. 21, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	25,700
Apr. 20, 2021	0.2800	0.2900	0.2800	0.2900	0.2900	24,400
Apr. 19, 2021	0.3000	0.3000	0.2800	0.2800	0.2800	104,000
Apr. 16, 2021	0.3000	0.3000	0.2800	0.3000	0.3000	47,000
Apr. 15, 2021	0.2900	0.3000	0.2900	0.3000	0.3000	31,500
Apr. 14, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
Apr. 13, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr. 12, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	4,000
Apr. 09, 2021	0.2900	0.3000	0.2800	0.3000	0.3000	35,200
Apr. 08, 2021	0.3000	0.3000	0.2900	0.2900	0.2900	16,400
Apr. 07, 2021	0.3000	0.3000	0.3000	0.3000	0.3000	500
Apr. 06, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	28,500
Apr. 05, 2021	0.2800	0.2900	0.2800	0.2800	0.2800	25,000
Apr. 01, 2021	0.2800	0.2900	0.2800	0.2800	0.2800	36,600
Mar. 31, 2021	0.2900	0.2900	0.2900	0.2900	0.2900	7,000
Mar. 30, 2021	0.2800	0.3000	0.2800	0.2800	0.2800	90,200
Mar. 29, 2021	0.2800	0.2800	0.2800	0.2800	0.2800	20,700
Mar. 26, 2021	0.3000	0.3100	0.2800	0.3100	0.3100	541,200
Mar. 25, 2021	0.3300	0.3300	0.3000	0.3000	0.3000	271,500
Mar. 24, 2021	0.3300	0.3300	0.3200	0.3200	0.3200	45,000
Mar. 23, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	56,300
Mar. 22, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar. 19, 2021	0.3400	0.3400	0.3300	0.3300	0.3300	38,500
Mar. 18, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	42,000
Mar. 17, 2021	0.3400	0.3400	0.3200	0.3300	0.3300	27,600
Mar. 16, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	12,700
Mar. 15, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	900
Mar. 12, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	500
Mar. 11, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	5,000
Mar. 10, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	17,500
Mar. 09, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	5,500
Mar. 08, 2021	0.3200	0.3300	0.3100	0.3200	0.3200	37,000
Mar. 05, 2021	0.3200	0.3200	0.3000	0.3000	0.3000	14,000
Mar. 04, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	173,700
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,274.04-87.84(-0.45%)

S&P 5004,152.10-36.33(-0.87%)

DOW34,269.16-473.66(-1.36%)

Atlas Engineered Products Ltd. (AEP.V)

S&P/TSX
19,274.04
-87.84(-0.45%)

S&P 500
4,152.10
-36.33(-0.87%)

DOW
34,269.16
-473.66(-1.36%)