Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 11, 20210.27500.27500.27500.27500.275049,500
May 10, 20210.28000.28000.28000.28000.28002,200
May 07, 20210.28000.28000.28000.28000.280015,000
May 06, 20210.28000.28000.28000.28000.28008,500
May 05, 20210.29000.29000.28000.29000.2900330,900
May 04, 20210.31000.31000.28000.29000.290035,200
May 03, 20210.29000.30000.29000.30000.300047,000
Apr. 30, 20210.31000.31000.31000.31000.3100-
Apr. 29, 20210.30000.31000.30000.31000.31009,000
Apr. 28, 20210.31000.31000.30000.30000.300036,000
Apr. 27, 20210.31000.31000.31000.31000.310014,500
Apr. 26, 20210.31000.31000.30000.30000.30009,500
Apr. 23, 20210.30000.30000.30000.30000.300018,500
Apr. 22, 20210.30000.30000.30000.30000.30008,800
Apr. 21, 20210.30000.30000.30000.30000.300025,700
Apr. 20, 20210.28000.29000.28000.29000.290024,400
Apr. 19, 20210.30000.30000.28000.28000.2800104,000
Apr. 16, 20210.30000.30000.28000.30000.300047,000
Apr. 15, 20210.29000.30000.29000.30000.300031,500
Apr. 14, 20210.31000.31000.31000.31000.31003,000
Apr. 13, 20210.31000.31000.31000.31000.3100-
Apr. 12, 20210.31000.31000.31000.31000.31004,000
Apr. 09, 20210.29000.30000.28000.30000.300035,200
Apr. 08, 20210.30000.30000.29000.29000.290016,400
Apr. 07, 20210.30000.30000.30000.30000.3000500
Apr. 06, 20210.29000.29000.29000.29000.290028,500
Apr. 05, 20210.28000.29000.28000.28000.280025,000
Apr. 01, 20210.28000.29000.28000.28000.280036,600
Mar. 31, 20210.29000.29000.29000.29000.29007,000
Mar. 30, 20210.28000.30000.28000.28000.280090,200
Mar. 29, 20210.28000.28000.28000.28000.280020,700
Mar. 26, 20210.30000.31000.28000.31000.3100541,200
Mar. 25, 20210.33000.33000.30000.30000.3000271,500
Mar. 24, 20210.33000.33000.32000.32000.320045,000
Mar. 23, 20210.35000.35000.34000.34000.340056,300
Mar. 22, 20210.33000.33000.33000.33000.3300-
Mar. 19, 20210.34000.34000.33000.33000.330038,500
Mar. 18, 20210.33000.33000.33000.33000.330042,000
Mar. 17, 20210.34000.34000.32000.33000.330027,600
Mar. 16, 20210.35000.35000.34000.34000.340012,700
Mar. 15, 20210.35000.35000.35000.35000.3500900
Mar. 12, 20210.34000.34000.34000.34000.3400500
Mar. 11, 20210.33000.33000.33000.33000.33005,000
Mar. 10, 20210.33000.33000.33000.33000.330017,500
Mar. 09, 20210.33000.33000.33000.33000.33005,500
Mar. 08, 20210.32000.33000.31000.32000.320037,000
Mar. 05, 20210.32000.32000.30000.30000.300014,000
Mar. 04, 20210.34000.34000.34000.34000.3400173,700
Mar. 03, 20210.34000.34000.34000.34000.340043,500
Mar. 02, 20210.34000.34000.34000.34000.340019,100
Mar. 01, 20210.35000.36000.35000.35000.350063,100
Feb. 26, 20210.35000.36000.34000.34000.340060,000
Feb. 25, 20210.35000.36000.34000.36000.360020,500
Feb. 24, 20210.35000.35000.35000.35000.350056,000
Feb. 23, 20210.37000.37000.34000.35000.3500124,300
Feb. 22, 20210.35000.36000.34000.35000.3500121,200
Feb. 19, 20210.38000.38000.36000.36000.360049,000
Feb. 18, 20210.37000.38000.36000.38000.380059,000
Feb. 17, 20210.39000.39000.37000.38000.380055,300
Feb. 16, 20210.38000.39000.36000.38000.380022,900
Feb. 12, 20210.36000.38000.36000.38000.3800115,500
Feb. 11, 20210.34000.34000.34000.34000.34006,800
Feb. 10, 20210.36000.36000.34000.34000.3400312,600
Feb. 09, 20210.38000.38000.35000.36000.36002,184,400
Feb. 08, 20210.37000.39000.37000.37000.3700146,900
Feb. 05, 20210.38000.38000.37000.37000.370080,000
Feb. 04, 20210.37000.41000.37000.38000.3800338,800
Feb. 03, 20210.41000.41000.35000.36000.3600476,500
Feb. 02, 20210.39000.41000.39000.41000.410079,000
Feb. 01, 20210.41000.41000.41000.41000.41009,000
Jan. 29, 20210.42000.42000.41000.41000.410017,000
Jan. 28, 20210.41000.42000.38000.42000.420072,100
Jan. 27, 20210.41000.43000.41000.42000.420013,500
Jan. 26, 20210.43000.43000.43000.43000.4300203,500
Jan. 25, 20210.43000.44000.43000.44000.4400447,200
Jan. 22, 20210.42000.43000.42000.43000.430048,300
Jan. 21, 20210.41000.42000.40000.42000.4200768,700
Jan. 20, 20210.42000.42000.41000.41000.410075,700
Jan. 19, 20210.39000.41000.39000.41000.410063,300
Jan. 18, 20210.40000.40000.38000.39000.390034,000
Jan. 15, 20210.37000.40000.37000.40000.400074,500
Jan. 14, 20210.36000.37000.35000.37000.370082,400
Jan. 13, 20210.38000.38000.35000.36000.3600134,200
Jan. 12, 20210.40000.40000.39000.39000.390018,500
Jan. 11, 20210.40000.40000.39000.39000.39006,000
Jan. 08, 20210.39000.40000.39000.39000.390046,300
Jan. 07, 20210.44000.44000.41000.41000.410053,300
Jan. 06, 20210.42000.43000.40000.43000.430084,900
Jan. 05, 20210.42000.42000.38000.40000.4000166,200
Jan. 04, 20210.42000.42000.41000.41000.410018,000
Dec. 31, 20200.41000.41000.40000.41000.410089,400
Dec. 30, 20200.41000.45000.41000.43000.4300178,400
Dec. 29, 20200.37000.40000.37000.40000.4000313,400
Dec. 24, 20200.35000.37000.35000.37000.370034,900
Dec. 23, 20200.33000.35000.33000.34000.340057,800
Dec. 22, 20200.33000.34000.33000.33000.330052,200
Dec. 21, 20200.34000.34000.33000.33000.330011,300
Dec. 18, 20200.34000.34000.34000.34000.3400115,000
Dec. 17, 20200.35000.35000.35000.35000.3500-
Dec. 16, 20200.36000.36000.34000.35000.350010,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...