TSXV - Delayed Quote CAD

Atlas Engineered Products Ltd. (AEP.V)

Compare
1.2000
-0.0200
(-1.64%)
At close: January 10 at 3:59:33 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.2300 1.2300 1.1900 1.2000 1.2000 47,200
Jan 9, 2025 1.2100 1.2300 1.2000 1.2200 1.2200 12,900
Jan 8, 2025 1.2800 1.2800 1.2000 1.2000 1.2000 66,400
Jan 7, 2025 1.2900 1.3100 1.2800 1.2800 1.2800 161,700
Jan 6, 2025 1.2600 1.3200 1.2600 1.3000 1.3000 94,900
Jan 3, 2025 1.3300 1.3300 1.2800 1.2800 1.2800 23,500
Jan 2, 2025 1.3300 1.3300 1.2500 1.3300 1.3300 62,200
Dec 31, 2024 1.3100 1.3300 1.3000 1.3300 1.3300 26,400
Dec 30, 2024 1.2300 1.3200 1.2300 1.3000 1.3000 85,100
Dec 27, 2024 1.2800 1.3300 1.2500 1.3100 1.3100 91,200
Dec 24, 2024 1.2500 1.2900 1.2500 1.2900 1.2900 23,900
Dec 23, 2024 1.2000 1.3000 1.2000 1.2700 1.2700 94,800
Dec 20, 2024 1.2300 1.2300 1.1800 1.2300 1.2300 16,300
Dec 19, 2024 1.2000 1.2500 1.1700 1.2500 1.2500 27,700
Dec 18, 2024 1.2300 1.2900 1.2000 1.2400 1.2400 187,200
Dec 17, 2024 1.2400 1.2700 1.2100 1.2600 1.2600 107,800
Dec 16, 2024 1.1600 1.2400 1.1400 1.2200 1.2200 182,200
Dec 13, 2024 1.1900 1.1900 1.1400 1.1900 1.1900 65,300
Dec 12, 2024 1.1400 1.2000 1.1400 1.1900 1.1900 55,500
Dec 11, 2024 1.1500 1.1800 1.1300 1.1700 1.1700 157,200
Dec 10, 2024 1.1700 1.1900 1.1500 1.1600 1.1600 174,000
Dec 9, 2024 1.2000 1.2100 1.1600 1.1700 1.1700 154,200
Dec 6, 2024 1.2200 1.2400 1.1700 1.2200 1.2200 62,600
Dec 5, 2024 1.2100 1.2400 1.1900 1.2200 1.2200 123,700
Dec 4, 2024 1.2200 1.2200 1.1900 1.2000 1.2000 89,800
Dec 3, 2024 1.2500 1.2500 1.1800 1.2300 1.2300 113,000
Dec 2, 2024 1.2600 1.3000 1.2100 1.2100 1.2100 143,100
Nov 29, 2024 1.1700 1.2400 1.1600 1.2400 1.2400 745,600
Nov 28, 2024 1.1800 1.1900 1.1400 1.1400 1.1400 46,800
Nov 27, 2024 1.1300 1.2000 1.1300 1.1500 1.1500 203,600
Nov 26, 2024 1.0900 1.1500 1.0400 1.1500 1.1500 137,900
Nov 25, 2024 1.0100 1.1000 0.9600 1.0700 1.0700 516,500
Nov 22, 2024 1.1300 1.1300 1.0900 1.0900 1.0900 94,100
Nov 21, 2024 1.1200 1.1200 1.0900 1.1100 1.1100 89,800
Nov 20, 2024 1.1100 1.1300 1.0700 1.1100 1.1100 344,900
Nov 19, 2024 1.1200 1.1400 1.0500 1.1000 1.1000 244,800
Nov 18, 2024 1.2000 1.2000 1.1200 1.1600 1.1600 193,600
Nov 15, 2024 1.1900 1.2200 1.1600 1.1900 1.1900 348,600
Nov 14, 2024 1.2700 1.2700 1.1900 1.2000 1.2000 178,700
Nov 13, 2024 1.2900 1.3000 1.2200 1.2700 1.2700 238,100
Nov 12, 2024 1.3000 1.3000 1.2700 1.2900 1.2900 20,700
Nov 11, 2024 1.2300 1.3100 1.2100 1.2900 1.2900 103,800
Nov 8, 2024 1.2900 1.2900 1.2300 1.2300 1.2300 47,000
Nov 7, 2024 1.2400 1.2600 1.2200 1.2600 1.2600 39,700
Nov 6, 2024 1.2200 1.2500 1.2000 1.2400 1.2400 228,900
Nov 5, 2024 1.1700 1.2300 1.1700 1.2300 1.2300 74,500
Nov 4, 2024 1.2200 1.2300 1.1700 1.1700 1.1700 239,200
Nov 1, 2024 1.2600 1.2600 1.1900 1.2300 1.2300 95,100
Oct 31, 2024 1.2600 1.2600 1.2100 1.2200 1.2200 446,600
Oct 30, 2024 1.2800 1.2900 1.2400 1.2400 1.2400 186,700
Oct 29, 2024 1.3000 1.3100 1.2800 1.2800 1.2800 118,200
Oct 28, 2024 1.3000 1.3300 1.2800 1.3000 1.3000 73,300
Oct 25, 2024 1.3200 1.3200 1.3000 1.3000 1.3000 101,000
Oct 24, 2024 1.3200 1.3300 1.3100 1.3300 1.3300 13,500
Oct 23, 2024 1.3200 1.3300 1.3000 1.3200 1.3200 23,900
Oct 22, 2024 1.3500 1.3500 1.3000 1.3100 1.3100 61,800
Oct 21, 2024 1.3500 1.3700 1.3400 1.3500 1.3500 51,000
Oct 18, 2024 1.3300 1.3400 1.3300 1.3400 1.3400 29,500
Oct 17, 2024 1.3000 1.3300 1.2900 1.3300 1.3300 56,300
Oct 16, 2024 1.3000 1.3000 1.2900 1.2900 1.2900 28,500
Oct 15, 2024 1.3100 1.3200 1.2900 1.3000 1.3000 53,400
Oct 11, 2024 1.3300 1.3300 1.3000 1.3100 1.3100 36,300
Oct 10, 2024 1.3000 1.3400 1.3000 1.3000 1.3000 36,200
Oct 9, 2024 1.2900 1.3300 1.2900 1.2900 1.2900 91,500
Oct 8, 2024 1.3000 1.3100 1.2800 1.2800 1.2800 57,900
Oct 7, 2024 1.3100 1.3300 1.3000 1.3100 1.3100 104,800
Oct 4, 2024 1.3300 1.3600 1.3100 1.3100 1.3100 162,100
Oct 3, 2024 1.3500 1.3800 1.3400 1.3600 1.3600 121,600
Oct 2, 2024 1.3500 1.3700 1.3400 1.3700 1.3700 41,200
Oct 1, 2024 1.4000 1.4000 1.3500 1.3500 1.3500 43,700
Sep 30, 2024 1.4000 1.4100 1.3500 1.3700 1.3700 209,100
Sep 27, 2024 1.4000 1.4200 1.3800 1.3900 1.3900 171,700
Sep 26, 2024 1.3900 1.4000 1.3600 1.4000 1.4000 51,100
Sep 25, 2024 1.3900 1.4000 1.3600 1.3900 1.3900 53,000
Sep 24, 2024 1.3400 1.3800 1.3100 1.3700 1.3700 50,300
Sep 23, 2024 1.3700 1.3700 1.3100 1.3200 1.3200 291,500
Sep 20, 2024 1.4500 1.4500 1.3700 1.3900 1.3900 131,600
Sep 19, 2024 1.3700 1.4100 1.3600 1.3900 1.3900 518,700
Sep 18, 2024 1.4300 1.4400 1.3700 1.3800 1.3800 95,900
Sep 17, 2024 1.4400 1.5000 1.3400 1.4300 1.4300 2,362,100
Sep 16, 2024 1.3600 1.4500 1.3600 1.4100 1.4100 414,100
Sep 13, 2024 1.3200 1.3600 1.3100 1.3500 1.3500 134,300
Sep 12, 2024 1.3100 1.4400 1.2700 1.2700 1.2700 522,500
Sep 11, 2024 1.2500 1.2600 1.2400 1.2600 1.2600 31,500
Sep 10, 2024 1.2300 1.2300 1.2100 1.2300 1.2300 29,600
Sep 9, 2024 1.2900 1.3000 1.2300 1.2300 1.2300 29,400
Sep 6, 2024 1.3000 1.3100 1.2600 1.2600 1.2600 267,800
Sep 5, 2024 1.2900 1.3100 1.2700 1.3000 1.3000 174,300
Sep 4, 2024 1.2700 1.2900 1.2700 1.2900 1.2900 237,400
Sep 3, 2024 1.2800 1.3100 1.2700 1.2800 1.2800 71,400
Aug 30, 2024 1.3000 1.3000 1.2800 1.3000 1.3000 45,200
Aug 29, 2024 1.2900 1.3200 1.2800 1.3100 1.3100 72,400
Aug 28, 2024 1.3000 1.3400 1.2800 1.2900 1.2900 76,100
Aug 27, 2024 1.3000 1.3200 1.2700 1.2700 1.2700 88,500
Aug 26, 2024 1.2900 1.3100 1.2700 1.2800 1.2800 24,200
Aug 23, 2024 1.2900 1.3000 1.2700 1.2800 1.2800 161,000
Aug 22, 2024 1.3000 1.3300 1.2700 1.2700 1.2700 124,000
Aug 21, 2024 1.3200 1.3600 1.2800 1.3000 1.3000 207,300
Aug 20, 2024 1.4000 1.4000 1.3000 1.3000 1.3000 55,500
Aug 19, 2024 1.3500 1.3900 1.3000 1.3800 1.3800 413,700
Aug 16, 2024 1.3300 1.3300 1.3100 1.3100 1.3100 19,200
Aug 15, 2024 1.3300 1.3500 1.3300 1.3300 1.3300 9,500
Aug 14, 2024 1.3000 1.3200 1.3000 1.3200 1.3200 26,800
Aug 13, 2024 1.2700 1.3300 1.2700 1.2800 1.2800 79,600
Aug 12, 2024 1.3300 1.3300 1.2700 1.2700 1.2700 40,100
Aug 9, 2024 1.3400 1.3400 1.3000 1.3100 1.3100 12,100
Aug 8, 2024 1.3100 1.3500 1.2800 1.2800 1.2800 182,100
Aug 7, 2024 1.3000 1.3400 1.2800 1.2900 1.2900 44,400
Aug 6, 2024 1.3200 1.3200 1.2900 1.2900 1.2900 44,900
Aug 2, 2024 1.3400 1.3600 1.2900 1.3200 1.3200 39,000
Aug 1, 2024 1.3100 1.3900 1.3100 1.3400 1.3400 23,200
Jul 31, 2024 1.3400 1.3900 1.3400 1.3600 1.3600 86,100
Jul 30, 2024 1.3800 1.3800 1.3000 1.3200 1.3200 53,000
Jul 29, 2024 1.3400 1.3600 1.3200 1.3200 1.3200 45,900
Jul 26, 2024 1.3900 1.4400 1.3300 1.3300 1.3300 270,200
Jul 25, 2024 1.3200 1.3900 1.2700 1.3900 1.3900 300,500
Jul 24, 2024 1.3800 1.3800 1.3000 1.3000 1.3000 134,900
Jul 23, 2024 1.4200 1.4200 1.3800 1.3800 1.3800 98,900
Jul 22, 2024 1.4100 1.4400 1.4000 1.4200 1.4200 53,500
Jul 19, 2024 1.3800 1.4200 1.3800 1.4000 1.4000 86,100
Jul 18, 2024 1.4200 1.4200 1.3900 1.4100 1.4100 23,600
Jul 17, 2024 1.4000 1.4400 1.3800 1.4200 1.4200 440,200
Jul 16, 2024 1.3800 1.4300 1.3700 1.3700 1.3700 205,500
Jul 15, 2024 1.3900 1.4000 1.3800 1.3800 1.3800 22,200
Jul 12, 2024 1.4100 1.4300 1.3800 1.4000 1.4000 52,000
Jul 11, 2024 1.4000 1.4300 1.4000 1.4000 1.4000 19,900
Jul 10, 2024 1.3800 1.3900 1.3700 1.3700 1.3700 90,200
Jul 9, 2024 1.4100 1.4100 1.3600 1.3600 1.3600 120,000
Jul 8, 2024 1.4500 1.4500 1.3900 1.4000 1.4000 270,100
Jul 5, 2024 1.4400 1.4400 1.4100 1.4100 1.4100 16,700
Jul 4, 2024 1.4400 1.4500 1.4100 1.4100 1.4100 7,600
Jul 3, 2024 1.4300 1.4600 1.4000 1.4000 1.4000 129,200
Jul 2, 2024 1.4200 1.4300 1.4100 1.4100 1.4100 149,500
Jun 28, 2024 1.4400 1.4600 1.4200 1.4200 1.4200 143,200
Jun 27, 2024 1.4300 1.4400 1.4200 1.4200 1.4200 46,800
Jun 26, 2024 1.4000 1.4400 1.4000 1.4200 1.4200 158,500
Jun 25, 2024 1.4600 1.4600 1.4000 1.4000 1.4000 57,700
Jun 24, 2024 1.4100 1.4700 1.4000 1.4700 1.4700 114,200
Jun 21, 2024 1.4200 1.4200 1.3800 1.4000 1.4000 103,400
Jun 20, 2024 1.3900 1.4100 1.3500 1.4100 1.4100 164,600
Jun 19, 2024 1.4300 1.4500 1.3800 1.3800 1.3800 15,800
Jun 18, 2024 1.3800 1.4200 1.3300 1.4200 1.4200 220,200
Jun 17, 2024 1.4600 1.4600 1.4000 1.4000 1.4000 23,000
Jun 14, 2024 1.4500 1.4900 1.4400 1.4400 1.4400 82,200
Jun 13, 2024 1.4200 1.4800 1.3900 1.3900 1.3900 18,200
Jun 12, 2024 1.4000 1.4500 1.3500 1.4000 1.4000 74,000
Jun 11, 2024 1.4700 1.4700 1.3800 1.4000 1.4000 343,600
Jun 10, 2024 1.4300 1.4800 1.4300 1.4500 1.4500 70,600
Jun 7, 2024 1.4800 1.5100 1.4300 1.4300 1.4300 96,100
Jun 6, 2024 1.5200 1.5200 1.4500 1.4800 1.4800 88,000
Jun 5, 2024 1.3900 1.5400 1.3500 1.4800 1.4800 175,300
Jun 4, 2024 1.3600 1.4100 1.3500 1.3700 1.3700 70,100
Jun 3, 2024 1.3600 1.3800 1.3300 1.3400 1.3400 128,900
May 31, 2024 1.3000 1.3400 1.2700 1.3300 1.3300 147,900
May 30, 2024 1.3200 1.3900 1.2700 1.3100 1.3100 447,900
May 29, 2024 1.4600 1.4600 1.4000 1.4200 1.4200 76,400
May 28, 2024 1.4700 1.4800 1.4100 1.4500 1.4500 135,600
May 27, 2024 1.5000 1.5600 1.4300 1.4800 1.4800 244,100
May 24, 2024 1.4100 1.4600 1.4000 1.4600 1.4600 42,800
May 23, 2024 1.4100 1.4700 1.4000 1.4100 1.4100 130,200
May 22, 2024 1.4400 1.4800 1.4000 1.4800 1.4800 89,600
May 21, 2024 1.4600 1.4600 1.3900 1.4200 1.4200 70,200
May 17, 2024 1.4000 1.4200 1.3900 1.4100 1.4100 70,500
May 16, 2024 1.4300 1.4300 1.3700 1.3800 1.3800 132,000
May 15, 2024 1.4800 1.4800 1.4100 1.4100 1.4100 69,700
May 14, 2024 1.4800 1.4800 1.4500 1.4500 1.4500 25,700
May 13, 2024 1.5000 1.5000 1.4700 1.5000 1.5000 5,700
May 10, 2024 1.5000 1.5000 1.4700 1.4800 1.4800 16,700
May 9, 2024 1.4900 1.5000 1.4700 1.4900 1.4900 50,500
May 8, 2024 1.5100 1.5200 1.4800 1.5000 1.5000 39,700
May 7, 2024 1.4900 1.5000 1.4500 1.5000 1.5000 109,300
May 6, 2024 1.5000 1.5000 1.4600 1.4800 1.4800 132,300
May 3, 2024 1.4300 1.5200 1.4200 1.5100 1.5100 127,600
May 2, 2024 1.4200 1.4500 1.3800 1.4400 1.4400 29,600
May 1, 2024 1.4000 1.4100 1.3900 1.4100 1.4100 86,000
Apr 30, 2024 1.4500 1.4500 1.4100 1.4200 1.4200 124,100
Apr 29, 2024 1.5000 1.5200 1.4400 1.4500 1.4500 189,300
Apr 26, 2024 1.5300 1.5300 1.4500 1.4900 1.4900 309,300
Apr 25, 2024 1.6400 1.6400 1.5500 1.5600 1.5600 214,200
Apr 24, 2024 1.6700 1.6800 1.6300 1.6300 1.6300 73,500
Apr 23, 2024 1.6900 1.6900 1.6200 1.6600 1.6600 263,000
Apr 22, 2024 1.6000 1.7000 1.6000 1.6900 1.6900 150,800
Apr 19, 2024 1.6400 1.6400 1.5500 1.6000 1.6000 141,200
Apr 18, 2024 1.6200 1.6800 1.5800 1.5900 1.5900 154,900
Apr 17, 2024 1.5900 1.6300 1.5800 1.6100 1.6100 289,800
Apr 16, 2024 1.5400 1.5800 1.5400 1.5800 1.5800 31,800
Apr 15, 2024 1.5300 1.5800 1.5300 1.5500 1.5500 58,300
Apr 12, 2024 1.6100 1.6200 1.5500 1.5600 1.5600 68,300
Apr 11, 2024 1.5800 1.6300 1.5800 1.6000 1.6000 97,600
Apr 10, 2024 1.5800 1.6100 1.5400 1.6000 1.6000 62,200
Apr 9, 2024 1.6000 1.6300 1.5800 1.5800 1.5800 101,500
Apr 8, 2024 1.6000 1.6100 1.5800 1.6000 1.6000 52,400
Apr 5, 2024 1.5900 1.6000 1.5500 1.5800 1.5800 68,800
Apr 4, 2024 1.6500 1.6500 1.5500 1.5500 1.5500 140,700
Apr 3, 2024 1.5000 1.6600 1.5000 1.6100 1.6100 287,900
Apr 2, 2024 1.5300 1.5400 1.4800 1.4800 1.4800 57,800
Apr 1, 2024 1.5300 1.5400 1.5100 1.5300 1.5300 30,200
Mar 28, 2024 1.4800 1.5400 1.4800 1.5000 1.5000 137,100
Mar 27, 2024 1.5100 1.5400 1.4600 1.4600 1.4600 62,100
Mar 26, 2024 1.5000 1.5100 1.4500 1.4800 1.4800 81,800
Mar 25, 2024 1.5200 1.5300 1.4800 1.4900 1.4900 34,500
Mar 22, 2024 1.5700 1.5700 1.5000 1.5000 1.5000 79,000
Mar 21, 2024 1.5000 1.5700 1.4800 1.5600 1.5600 165,200
Mar 20, 2024 1.4400 1.4900 1.4400 1.4900 1.4900 25,800
Mar 19, 2024 1.4500 1.5000 1.4400 1.4400 1.4400 36,500
Mar 18, 2024 1.4200 1.5300 1.4100 1.4200 1.4200 152,800
Mar 15, 2024 1.3700 1.4300 1.3600 1.4000 1.4000 59,100
Mar 14, 2024 1.3700 1.3700 1.3300 1.3400 1.3400 125,700
Mar 13, 2024 1.3900 1.4000 1.3500 1.3700 1.3700 35,400
Mar 12, 2024 1.4400 1.4400 1.3900 1.3900 1.3900 124,400
Mar 11, 2024 1.4300 1.4500 1.4000 1.4200 1.4200 44,500
Mar 8, 2024 1.4200 1.4200 1.3900 1.4100 1.4100 24,300
Mar 7, 2024 1.4600 1.4600 1.3900 1.3900 1.3900 108,700
Mar 6, 2024 1.4500 1.4700 1.4400 1.4600 1.4600 37,900
Mar 5, 2024 1.5000 1.5000 1.4400 1.4400 1.4400 62,800
Mar 4, 2024 1.5000 1.5500 1.4600 1.4700 1.4700 39,000
Mar 1, 2024 1.5700 1.5700 1.4900 1.5700 1.5700 87,400
Feb 29, 2024 1.5500 1.5700 1.4800 1.5700 1.5700 141,600
Feb 28, 2024 1.6200 1.6200 1.5200 1.5500 1.5500 135,400
Feb 27, 2024 1.4900 1.6000 1.4900 1.5600 1.5600 330,600
Feb 26, 2024 1.4800 1.4900 1.4400 1.4900 1.4900 78,000
Feb 23, 2024 1.4800 1.4800 1.4400 1.4600 1.4600 36,400
Feb 22, 2024 1.4400 1.4800 1.4200 1.4800 1.4800 67,800
Feb 21, 2024 1.4400 1.5000 1.4200 1.4300 1.4300 237,700
Feb 20, 2024 1.3900 1.4400 1.3800 1.4200 1.4200 58,700
Feb 16, 2024 1.3400 1.4100 1.3400 1.3900 1.3900 143,500
Feb 15, 2024 1.4100 1.4100 1.3600 1.3600 1.3600 121,900
Feb 14, 2024 1.3100 1.4000 1.3100 1.3600 1.3600 295,400
Feb 13, 2024 1.3000 1.3800 1.2800 1.2900 1.2900 205,000
Feb 12, 2024 1.3200 1.4500 1.3200 1.3300 1.3300 283,800
Feb 9, 2024 1.2100 1.3500 1.2000 1.3300 1.3300 464,000
Feb 8, 2024 1.1900 1.2100 1.1600 1.2100 1.2100 106,600
Feb 7, 2024 1.1700 1.1900 1.1600 1.1900 1.1900 110,600
Feb 6, 2024 1.1700 1.1700 1.1300 1.1700 1.1700 93,800
Feb 5, 2024 1.2000 1.2000 1.1500 1.1600 1.1600 108,200
Feb 2, 2024 1.1800 1.2000 1.1500 1.1800 1.1800 42,900
Feb 1, 2024 1.1700 1.1800 1.1700 1.1700 1.1700 54,100
Jan 31, 2024 1.2100 1.2100 1.1700 1.1700 1.1700 35,100
Jan 30, 2024 1.2300 1.2300 1.2000 1.2000 1.2000 17,500
Jan 29, 2024 1.2000 1.2500 1.1900 1.2200 1.2200 69,300
Jan 26, 2024 1.1800 1.2000 1.1700 1.2000 1.2000 24,300
Jan 25, 2024 1.2000 1.2200 1.1700 1.1800 1.1800 24,800
Jan 24, 2024 1.1000 1.2400 1.0800 1.2200 1.2200 203,000
Jan 23, 2024 1.1300 1.1300 1.1100 1.1200 1.1200 60,900
Jan 22, 2024 1.1000 1.1100 1.1000 1.1100 1.1100 113,600
Jan 19, 2024 1.0900 1.0900 1.0100 1.0500 1.0500 96,900
Jan 18, 2024 1.1000 1.1100 1.0800 1.0900 1.0900 58,600
Jan 17, 2024 1.1000 1.1200 1.1000 1.1000 1.1000 95,900
Jan 16, 2024 1.1400 1.1400 1.1100 1.1100 1.1100 156,000
Jan 15, 2024 1.1800 1.1800 1.1300 1.1400 1.1400 17,500
Jan 12, 2024 1.2000 1.2000 1.1500 1.1600 1.1600 31,300
Jan 11, 2024 1.1800 1.1800 1.1700 1.1800 1.1800 6,600
Jan 10, 2024 1.1900 1.2000 1.1600 1.1800 1.1800 25,200

Related Tickers

ILAG Intelligent Living Application Group Inc.
0.8800
+2.56%
 
NX Quanex Building Products Corporation
21.80
-3.92%
 
GMS GMS Inc.
80.08
-1.27%
 
CSL Carlisle Companies Incorporated
369.10
-0.99%
 
ROCK Gibraltar Industries, Inc.
56.20
-4.76%
 
BLDR Builders FirstSource, Inc.
139.96
-2.47%
 
JELD JELD-WEN Holding, Inc.
7.74
+0.39%
 
LMB Limbach Holdings, Inc.
96.10
-1.10%
 
APT Alpha Pro Tech, Ltd.
5.77
+1.76%
 
ARLO Arlo Technologies, Inc.
11.47
-3.37%