AEP.V - Atlas Engineered Products Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2018	0.45	0.46	0.44	0.44	0.44	11,700
Jun 20, 2018	0.46	0.46	0.46	0.46	0.46	7,000
Jun 19, 2018	0.46	0.46	0.46	0.46	0.46	-
Jun 18, 2018	0.48	0.48	0.46	0.46	0.46	24,700
Jun 15, 2018	0.46	0.46	0.46	0.46	0.46	7,000
Jun 14, 2018	0.46	0.46	0.46	0.46	0.46	24,000
Jun 13, 2018	0.47	0.47	0.46	0.46	0.46	14,800
Jun 12, 2018	0.48	0.48	0.48	0.48	0.48	17,000
Jun 11, 2018	0.47	0.48	0.47	0.48	0.48	8,900
Jun 08, 2018	0.47	0.48	0.47	0.47	0.47	26,000
Jun 07, 2018	0.49	0.49	0.46	0.47	0.47	30,500
Jun 06, 2018	0.45	0.47	0.45	0.47	0.47	21,000
Jun 05, 2018	0.47	0.48	0.46	0.46	0.46	25,900
Jun 04, 2018	0.47	0.47	0.46	0.46	0.46	5,600
Jun 01, 2018	0.47	0.50	0.46	0.46	0.46	36,500
May 31, 2018	0.48	0.48	0.48	0.48	0.48	20,000
May 30, 2018	0.47	0.47	0.45	0.45	0.45	12,700
May 29, 2018	0.46	0.46	0.46	0.46	0.46	-
May 28, 2018	0.46	0.49	0.46	0.46	0.46	23,000
May 25, 2018	0.47	0.47	0.46	0.47	0.47	20,000
May 24, 2018	0.49	0.50	0.49	0.50	0.50	12,300
May 23, 2018	0.49	0.49	0.49	0.49	0.49	22,000
May 22, 2018	0.50	0.50	0.46	0.46	0.46	34,600
May 18, 2018	0.49	0.50	0.47	0.50	0.50	52,100
May 17, 2018	0.50	0.53	0.48	0.48	0.48	91,800
May 16, 2018	0.53	0.53	0.49	0.49	0.49	35,500
May 15, 2018	0.51	0.51	0.51	0.51	0.51	92,600
May 14, 2018	0.50	0.51	0.50	0.51	0.51	122,200
May 11, 2018	0.52	0.52	0.50	0.50	0.50	64,300
May 10, 2018	0.51	0.54	0.51	0.54	0.54	42,300
May 09, 2018	0.51	0.51	0.50	0.51	0.51	93,600
May 08, 2018	0.51	0.53	0.50	0.53	0.53	83,900
May 07, 2018	0.52	0.52	0.50	0.50	0.50	46,000
May 04, 2018	0.49	0.52	0.49	0.52	0.52	67,000
May 03, 2018	0.49	0.49	0.49	0.49	0.49	28,100
May 02, 2018	0.49	0.49	0.49	0.49	0.49	22,200
May 01, 2018	0.52	0.52	0.49	0.49	0.49	30,100
Apr 30, 2018	0.50	0.50	0.50	0.50	0.50	21,600
Apr 27, 2018	0.50	0.50	0.50	0.50	0.50	5,500
Apr 26, 2018	0.48	0.50	0.47	0.50	0.50	17,500
Apr 25, 2018	0.48	0.51	0.48	0.49	0.49	12,500
Apr 24, 2018	0.52	0.52	0.48	0.48	0.48	34,000
Apr 23, 2018	0.55	0.59	0.51	0.51	0.51	78,200
Apr 20, 2018	0.54	0.55	0.54	0.55	0.55	55,400
Apr 19, 2018	0.55	0.55	0.55	0.55	0.55	6,500
Apr 18, 2018	0.53	0.55	0.53	0.55	0.55	22,500
Apr 17, 2018	0.50	0.53	0.50	0.50	0.50	33,000
Apr 16, 2018	0.52	0.53	0.50	0.50	0.50	37,000
Apr 13, 2018	0.51	0.51	0.49	0.49	0.49	89,500
Apr 12, 2018	0.50	0.56	0.50	0.53	0.53	141,500
Apr 11, 2018	0.47	0.49	0.47	0.47	0.47	56,000
Apr 10, 2018	0.44	0.47	0.44	0.47	0.47	13,500
Apr 09, 2018	0.48	0.48	0.45	0.45	0.45	20,000
Apr 06, 2018	0.45	0.45	0.42	0.45	0.45	37,000
Apr 05, 2018	0.42	0.44	0.42	0.44	0.44	15,800
Apr 04, 2018	0.40	0.42	0.40	0.42	0.42	52,000
Apr 03, 2018	0.42	0.42	0.38	0.40	0.40	68,000
Apr 02, 2018	0.44	0.45	0.42	0.42	0.42	23,500
Mar 29, 2018	0.42	0.42	0.41	0.41	0.41	3,500
Mar 28, 2018	0.42	0.42	0.40	0.41	0.41	98,000
Mar 27, 2018	0.43	0.43	0.40	0.42	0.42	287,600
Mar 26, 2018	0.40	0.41	0.40	0.41	0.41	29,000
Mar 23, 2018	0.40	0.40	0.40	0.40	0.40	11,200
Mar 22, 2018	0.40	0.40	0.38	0.38	0.38	32,000
Mar 21, 2018	0.41	0.41	0.41	0.41	0.41	-
Mar 20, 2018	0.43	0.43	0.40	0.41	0.41	126,300
Mar 19, 2018	0.47	0.47	0.41	0.41	0.41	78,800
Mar 16, 2018	0.44	0.45	0.43	0.43	0.43	33,000
Mar 15, 2018	0.46	0.46	0.42	0.43	0.43	87,800
Mar 14, 2018	0.47	0.47	0.45	0.46	0.46	25,200
Mar 13, 2018	0.50	0.50	0.47	0.47	0.47	187,000
Mar 12, 2018	0.47	0.48	0.46	0.48	0.48	77,600
Mar 09, 2018	0.44	0.47	0.44	0.46	0.46	161,000
Mar 08, 2018	0.46	0.48	0.44	0.44	0.44	137,400
Mar 07, 2018	0.47	0.49	0.45	0.46	0.46	524,700
Mar 06, 2018	0.49	0.49	0.45	0.46	0.46	175,000
Mar 05, 2018	0.52	0.52	0.49	0.49	0.49	86,500
Mar 02, 2018	0.52	0.53	0.50	0.50	0.50	126,200
Mar 01, 2018	0.54	0.54	0.51	0.52	0.52	94,200
Feb 28, 2018	0.54	0.54	0.54	0.54	0.54	44,000
Feb 27, 2018	0.58	0.58	0.54	0.54	0.54	27,000
Feb 26, 2018	0.56	0.57	0.54	0.56	0.56	107,300
Feb 23, 2018	0.55	0.55	0.55	0.55	0.55	7,000
Feb 22, 2018	0.54	0.54	0.52	0.52	0.52	9,400
Feb 21, 2018	0.53	0.58	0.53	0.53	0.53	38,000
Feb 20, 2018	0.53	0.56	0.53	0.56	0.56	4,000
Feb 16, 2018	0.56	0.56	0.56	0.56	0.56	2,000
Feb 15, 2018	0.55	0.55	0.53	0.53	0.53	53,700
Feb 14, 2018	0.51	0.59	0.51	0.59	0.59	31,500
Feb 13, 2018	0.51	0.51	0.51	0.51	0.51	2,000
Feb 12, 2018	0.51	0.51	0.51	0.51	0.51	-
Feb 09, 2018	0.51	0.51	0.51	0.51	0.51	64,000
Feb 08, 2018	0.52	0.52	0.50	0.50	0.50	53,400
Feb 07, 2018	0.52	0.53	0.50	0.53	0.53	38,500
Feb 06, 2018	0.54	0.54	0.51	0.51	0.51	39,000
Feb 05, 2018	0.55	0.55	0.52	0.52	0.52	25,400
Feb 02, 2018	0.56	0.56	0.51	0.54	0.54	52,500
Feb 01, 2018	0.61	0.61	0.56	0.60	0.60	9,500
Jan 31, 2018	0.56	0.57	0.56	0.57	0.57	5,000
Jan 30, 2018	0.57	0.57	0.57	0.57	0.57	17,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...