AEP.V - Atlas Engineered Products Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20180.550.550.550.550.557,000
Feb 22, 20180.540.540.520.520.529,400
Feb 21, 20180.530.580.530.530.5338,000
Feb 20, 20180.530.560.530.560.564,000
Feb 16, 20180.560.560.560.560.562,000
Feb 15, 20180.550.550.530.530.5353,700
Feb 14, 20180.510.590.510.590.5931,500
Feb 13, 20180.510.510.510.510.512,000
Feb 12, 20180.510.510.510.510.51-
Feb 09, 20180.510.510.510.510.5164,000
Feb 08, 20180.520.520.500.500.5053,400
Feb 07, 20180.520.530.500.530.5338,500
Feb 06, 20180.540.540.510.510.5139,000
Feb 05, 20180.550.550.520.520.5225,400
Feb 02, 20180.560.560.510.540.5452,500
Feb 01, 20180.610.610.560.600.609,500
Jan 31, 20180.560.570.560.570.575,000
Jan 30, 20180.570.570.570.570.5717,100
Jan 29, 20180.580.600.570.600.6043,900
Jan 26, 20180.600.600.590.600.60184,500
Jan 25, 20180.570.610.570.570.5752,400
Jan 24, 20180.620.620.600.600.6035,300
Jan 23, 20180.650.650.610.620.6222,500
Jan 22, 20180.650.670.640.650.6548,500
Jan 19, 20180.640.640.640.640.64-
Jan 18, 20180.670.670.640.640.6432,600
Jan 17, 20180.670.670.670.670.67-
Jan 16, 20180.680.680.650.670.6741,600
Jan 15, 20180.700.700.680.680.6811,700
Jan 12, 20180.690.690.680.680.6843,300
Jan 11, 20180.720.720.690.690.6921,500
Jan 10, 20180.670.710.670.700.70120,200
Jan 09, 20180.680.680.640.660.6622,100
Jan 08, 20180.650.650.650.650.655,000
Jan 05, 20180.650.650.650.650.6526,800
Jan 04, 20180.650.650.650.650.6514,000
Jan 03, 20180.710.710.660.660.6616,900
Jan 02, 20180.660.660.650.650.6518,500
Dec 29, 20170.690.700.670.670.675,800
Dec 28, 20170.700.700.650.650.6516,000
Dec 27, 20170.670.690.650.650.6587,800
Dec 22, 20170.690.710.660.680.6842,000
Dec 21, 20170.660.680.650.680.6853,300
Dec 20, 20170.660.680.650.650.65268,000
Dec 19, 20170.650.670.650.670.6734,500
Dec 18, 20170.650.650.640.640.6418,000
Dec 15, 20170.660.690.650.690.6941,000
Dec 14, 20170.650.660.650.660.6680,000
Dec 13, 20170.630.730.630.680.68100,300
Dec 12, 20170.600.630.600.630.63123,900
Dec 11, 20170.620.630.600.600.60138,500
Dec 08, 20170.600.610.600.610.6129,000
Dec 07, 20170.620.620.590.620.6225,500
Dec 06, 20170.570.630.570.610.61254,700
Dec 05, 20170.600.600.570.580.5836,000
Dec 04, 20170.590.620.580.620.6279,500
Dec 01, 20170.580.580.540.580.5873,500
Nov 30, 20170.600.600.570.580.5833,900
Nov 29, 20170.580.600.580.580.5871,500
Nov 28, 20170.580.580.580.580.5823,000
Nov 27, 20170.630.630.600.600.6059,900
Nov 24, 20170.600.640.590.630.6392,100
Nov 23, 20170.570.590.560.590.5958,300
Nov 22, 20170.570.600.560.590.59123,500
Nov 21, 20170.610.610.570.570.5742,500
Nov 20, 20170.630.630.590.590.5934,000
Nov 17, 20170.600.630.600.630.6334,100
Nov 16, 20170.650.660.590.600.60113,000
Nov 15, 20170.660.660.600.600.6020,500
Nov 14, 20170.750.750.660.660.6641,000
Nov 13, 20170.640.700.630.700.7042,000
Nov 10, 20170.600.620.590.590.5936,500
Nov 09, 20170.510.700.510.620.6280,300
Nov 08, 20170.490.490.490.490.49-
Nov 07, 20170.490.490.490.490.49-
Nov 06, 20170.490.490.490.490.49-
Nov 03, 20170.490.490.490.490.49-
Nov 02, 20170.490.490.490.490.49-
Nov 01, 20170.490.490.490.490.49-
Oct 31, 20170.490.490.490.490.49-
Oct 30, 20170.490.490.490.490.49-
Oct 27, 20170.490.490.490.490.49-
Oct 26, 20170.490.490.490.490.49-
Oct 25, 20170.490.490.490.490.49-
Oct 24, 20170.490.490.490.490.49-
Oct 23, 20170.490.490.490.490.49-
Oct 20, 20170.490.490.490.490.49-
Oct 19, 20170.490.490.490.490.49-
Oct 18, 20170.490.490.490.490.49-
Oct 17, 20170.490.490.490.490.49-
Oct 16, 20170.490.490.490.490.49-
Oct 13, 20170.490.490.490.490.49-
Oct 12, 20170.490.490.490.490.49-
Oct 11, 20170.490.490.490.490.49-
Oct 10, 20170.490.490.490.490.49-
Oct 06, 20170.490.490.490.490.49-
Oct 05, 20170.490.490.490.490.49-
Oct 04, 20170.490.490.490.490.49-
Oct 03, 20170.490.490.490.490.49-
Oct 02, 20170.490.490.490.490.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...