S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

Atlas Engineered Products Ltd. (APEUF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.1600

0.0000

(0.00%)

At close: 03:32PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	1.1620	1.1620	1.1600	1.1600	1.1600	10,795
Apr 18, 2024	1.1800	1.2100	1.1600	1.1600	1.1600	33,700
Apr 17, 2024	1.1680	1.1680	1.1680	1.1680	1.1680	7,700
Apr 16, 2024	1.1280	1.1500	1.1280	1.1380	1.1380	2,600
Apr 15, 2024	1.1200	1.1600	1.1200	1.1320	1.1320	5,500
Apr 12, 2024	1.1500	1.1500	1.1400	1.1400	1.1400	8,200
Apr 11, 2024	1.1700	1.1880	1.1700	1.1880	1.1880	1,100
Apr 10, 2024	1.1600	1.1600	1.1400	1.1500	1.1500	31,000
Apr 09, 2024	1.2000	1.2000	1.1680	1.1680	1.1680	2,200
Apr 08, 2024	1.1800	1.1880	1.1680	1.1860	1.1860	11,600
Apr 05, 2024	1.1610	1.1610	1.1610	1.1610	1.1610	10,600
Apr 04, 2024	1.1700	1.2050	1.1500	1.1600	1.1600	8,700
Apr 03, 2024	1.1900	1.1920	1.1800	1.1920	1.1920	11,600
Apr 02, 2024	1.1060	1.1060	1.1060	1.1060	1.1060	5,000
Apr 01, 2024	1.1200	1.1200	1.1080	1.1080	1.1080	41,100
Mar 28, 2024	1.1080	1.1080	1.1040	1.1060	1.1060	2,700
Mar 27, 2024	1.1280	1.1280	1.1100	1.1100	1.1100	500
Mar 26, 2024	1.0900	1.1000	1.0900	1.1000	1.1000	22,700
Mar 25, 2024	1.0950	1.0950	1.0950	1.0950	1.0950	3,400
Mar 22, 2024	1.1500	1.1500	1.1250	1.1250	1.1250	10,000
Mar 21, 2024	1.1000	1.1300	1.1000	1.1120	1.1120	46,300
Mar 20, 2024	1.0800	1.0890	1.0700	1.0880	1.0880	5,900
Mar 19, 2024	1.0900	1.0900	1.0770	1.0800	1.0800	2,800
Mar 18, 2024	1.0360	1.1100	1.0360	1.0500	1.0500	70,600
Mar 15, 2024	1.0300	1.0300	1.0180	1.0180	1.0180	8,500
Mar 14, 2024	1.0000	1.0000	0.9820	1.0000	1.0000	17,800
Mar 13, 2024	1.0370	1.0370	1.0300	1.0300	1.0300	3,600
Mar 12, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	1,100
Mar 11, 2024	1.0500	1.0700	1.0500	1.0500	1.0500	5,100
Mar 08, 2024	1.0000	1.0500	1.0000	1.0500	1.0500	6,700
Mar 07, 2024	1.0900	1.0900	1.0400	1.0400	1.0400	11,500
Mar 06, 2024	1.0500	1.0930	1.0500	1.0930	1.0930	2,000
Mar 05, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	600
Mar 04, 2024	1.1300	1.1300	1.0900	1.0900	1.0900	21,300
Mar 01, 2024	1.2300	1.2300	1.1030	1.1100	1.1100	9,500
Feb 29, 2024	1.1400	1.1500	1.1300	1.1500	1.1500	73,000
Feb 28, 2024	1.1400	1.1700	1.1250	1.1400	1.1400	9,800
Feb 27, 2024	1.0940	1.1900	1.0940	1.1500	1.1500	37,800
Feb 26, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	32,500
Feb 23, 2024	1.1200	1.1200	1.0740	1.0800	1.0800	11,500
Feb 22, 2024	1.0590	1.0680	1.0500	1.0680	1.0680	19,200
Feb 21, 2024	1.0580	1.1100	1.0580	1.0650	1.0650	78,000
Feb 20, 2024	1.0500	1.0500	1.0180	1.0380	1.0380	28,200
Feb 16, 2024	0.9840	1.0400	0.9840	1.0400	1.0400	3,400
Feb 15, 2024	1.0200	1.0370	1.0100	1.0100	1.0100	111,800
Feb 14, 2024	0.9750	1.0300	0.9750	1.0100	1.0100	66,100
Feb 13, 2024	1.0150	1.0270	0.9600	0.9700	0.9700	121,900
Feb 12, 2024	0.9900	1.0500	0.9900	1.0000	1.0000	74,800
Feb 09, 2024	0.8900	0.9900	0.8900	0.9900	0.9900	20,500
Feb 08, 2024	0.8840	0.8900	0.8700	0.8700	0.8700	24,800
Feb 07, 2024	0.8800	0.8800	0.8750	0.8750	0.8750	13,100
Feb 06, 2024	0.8600	0.8830	0.8500	0.8830	0.8830	7,500
Feb 05, 2024	0.8770	0.8800	0.8510	0.8680	0.8680	11,500
Feb 02, 2024	0.8700	0.8790	0.8590	0.8790	0.8790	4,200
Feb 01, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	100
Jan 31, 2024	0.9100	0.9100	0.8900	0.8900	0.8900	27,000
Jan 30, 2024	0.9000	0.9030	0.9000	0.9030	0.9030	2,600
Jan 29, 2024	0.9250	0.9300	0.9180	0.9180	0.9180	23,100
Jan 26, 2024	0.8650	0.8740	0.8650	0.8740	0.8740	30,600
Jan 25, 2024	0.9080	0.9080	0.8770	0.8770	0.8770	5,900
Jan 24, 2024	0.8200	0.9200	0.8100	0.9200	0.9200	25,500
Jan 23, 2024	0.8270	0.8360	0.8240	0.8240	0.8240	2,300
Jan 22, 2024	0.8160	0.8180	0.8160	0.8180	0.8180	2,600
Jan 19, 2024	0.7840	0.7840	0.7750	0.7750	0.7750	4,200
Jan 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,200
Jan 17, 2024	0.8240	0.8240	0.8230	0.8230	0.8230	800
Jan 16, 2024	0.8600	0.8600	0.8130	0.8130	0.8130	14,100
Jan 12, 2024	0.9030	0.9030	0.8900	0.8900	0.8900	6,100
Jan 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 10, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 09, 2024	0.8930	0.8930	0.8800	0.8800	0.8800	3,400
Jan 08, 2024	0.8950	0.8950	0.8940	0.8940	0.8940	1,700
Jan 05, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 04, 2024	0.8840	0.9050	0.8840	0.9050	0.9050	3,600
Jan 03, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	800
Jan 02, 2024	0.8840	0.8840	0.8440	0.8440	0.8440	4,200
Dec 29, 2023	0.8800	0.8840	0.8800	0.8840	0.8840	2,300
Dec 28, 2023	0.8520	0.8520	0.8520	0.8520	0.8520	5,200
Dec 27, 2023	0.8500	0.8520	0.8500	0.8520	0.8520	1,300
Dec 26, 2023	0.8330	0.8330	0.8330	0.8330	0.8330	-
Dec 22, 2023	0.8330	0.8330	0.8330	0.8330	0.8330	600
Dec 21, 2023	0.8250	0.8250	0.8250	0.8250	0.8250	600
Dec 20, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	900
Dec 19, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	28,200
Dec 18, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	3,400
Dec 15, 2023	0.8000	0.8120	0.8000	0.8000	0.8000	113,900
Dec 14, 2023	0.8250	0.8350	0.8220	0.8350	0.8350	2,600
Dec 13, 2023	0.7640	0.7640	0.7640	0.7640	0.7640	400
Dec 12, 2023	0.7880	0.7880	0.7880	0.7880	0.7880	-
Dec 11, 2023	0.7880	0.7880	0.7880	0.7880	0.7880	12,900
Dec 08, 2023	0.7480	0.7880	0.7480	0.7880	0.7880	8,900
Dec 07, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	17,500
Dec 06, 2023	0.7190	0.7350	0.7150	0.7350	0.7350	29,200
Dec 05, 2023	0.7300	0.7300	0.6980	0.7110	0.7110	54,400
Dec 04, 2023	0.7440	0.7440	0.7300	0.7300	0.7300	56,200
Dec 01, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	10,600
Nov 30, 2023	0.7470	0.7640	0.7470	0.7480	0.7480	2,500
Nov 29, 2023	0.7900	0.7900	0.7420	0.7580	0.7580	38,800
Nov 28, 2023	0.8190	0.8290	0.7850	0.7850	0.7850	13,000
Nov 27, 2023	0.8190	0.8190	0.8190	0.8190	0.8190	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7273+0.0010(+0.13%)

CRUDE OIL83.44+0.71(+0.86%)

Bitcoin CAD87,817.88+531.05(+0.61%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Atlas Engineered Products Ltd. (APEUF)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7273
+0.0010(+0.13%)

CRUDE OIL
83.44
+0.71(+0.86%)

Bitcoin CAD
87,817.88
+531.05(+0.61%)