Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Atlas Engineered Products Ltd. (AEP.V)

0.8300
-0.0200
(-2.35%)
At close: April 21 at 3:54:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.83000.83000.83000.83000.830081,200
Apr 17, 20250.85000.86000.85000.85000.850044,500
Apr 16, 20250.84000.85000.84000.85000.850029,700
Apr 15, 20250.85000.85000.83000.83000.8300196,900
Apr 14, 20250.88000.88000.85000.85000.850023,900
Apr 11, 20250.86000.86000.86000.86000.860015,200
Apr 10, 20250.87000.87000.86000.86000.860052,500
Apr 9, 20250.86000.88000.86000.87000.870028,700
Apr 8, 20250.88000.91000.86000.86000.8600132,500
Apr 7, 20250.85000.88000.85000.86000.860044,900
Apr 4, 20250.90000.90000.86000.88000.880084,300
Apr 3, 20250.95000.95000.90000.95000.950052,300
Apr 2, 20250.93000.93000.90000.90000.900064,900
Apr 1, 20250.95000.98000.94000.94000.940084,900
Mar 31, 20250.88000.96000.85000.95000.9500477,600
Mar 28, 20250.90000.90000.88000.88000.880053,100
Mar 27, 20250.90000.92000.90000.91000.910010,700
Mar 26, 20250.89000.91000.89000.91000.91004,500
Mar 25, 20250.93000.93000.89000.89000.890077,900
Mar 24, 20250.90000.93000.90000.93000.93004,500
Mar 21, 20250.91000.91000.91000.91000.91007,800
Mar 20, 20250.91000.93000.89000.90000.900041,300
Mar 19, 20250.93000.94000.92000.94000.940025,100
Mar 18, 20250.93000.94000.93000.94000.94003,000
Mar 17, 20250.92000.96000.92000.96000.960019,800
Mar 14, 20250.91000.93000.90000.92000.920069,500
Mar 13, 20250.91000.92000.91000.92000.920015,400
Mar 12, 20250.90000.91000.90000.91000.910034,300
Mar 11, 20250.89000.91000.89000.90000.900041,500
Mar 10, 20250.90000.91000.89000.90000.900026,900
Mar 7, 20250.91000.91000.90000.90000.900021,900
Mar 6, 20250.87000.91000.85000.91000.910045,000
Mar 5, 20250.90000.91000.87000.88000.880053,400
Mar 4, 20250.93000.93000.85000.91000.9100175,400
Mar 3, 20250.96000.96000.94000.95000.950033,300
Feb 28, 20251.00001.00000.95000.97000.970091,400
Feb 27, 20250.98001.00000.98001.00001.000010,200
Feb 26, 20250.97001.00000.97001.00001.000067,400
Feb 25, 20251.01001.01000.95000.95000.9500303,600
Feb 24, 20250.98001.00000.96000.99000.9900118,600
Feb 21, 20251.03001.03000.98000.98000.980079,000
Feb 20, 20251.00001.02000.98001.00001.000061,300
Feb 19, 20250.98001.02000.98001.00001.000041,800
Feb 18, 20251.03001.03000.96000.98000.9800273,400
Feb 14, 20251.04001.05000.94001.03001.0300571,100
Feb 13, 20251.06001.06001.01001.03001.0300103,400
Feb 12, 20251.12001.12001.00001.00001.000052,300
Feb 11, 20251.06001.12001.06001.10001.100073,200
Feb 10, 20251.06001.06001.03001.05001.050091,500
Feb 7, 20251.01001.05001.01001.02001.020088,700
Feb 6, 20251.01001.01000.97001.00001.0000197,700
Feb 5, 20251.05001.06001.01001.01001.0100266,900
Feb 4, 20251.05001.07001.03001.03001.0300200,200
Feb 3, 20251.08001.08001.03001.07001.0700181,700
Jan 31, 20251.15001.15001.12001.13001.130081,200
Jan 30, 20251.17001.17001.13001.13001.1300148,300
Jan 29, 20251.15001.18001.13001.17001.170020,400
Jan 28, 20251.16001.20001.13001.17001.170092,900
Jan 27, 20251.15001.20001.15001.18001.180047,000
Jan 24, 20251.20001.22001.15001.15001.1500137,500
Jan 23, 20251.24001.24001.15001.22001.2200281,400
Jan 22, 20251.25001.26001.22001.24001.2400473,500
Jan 21, 20251.24001.25001.21001.22001.2200246,200
Jan 20, 20251.21001.24001.21001.24001.24007,300
Jan 17, 20251.22001.25001.22001.25001.250027,300
Jan 16, 20251.21001.25001.21001.21001.210048,500
Jan 15, 20251.21001.26001.21001.22001.220084,900
Jan 14, 20251.20001.22001.20001.22001.220011,100
Jan 13, 20251.21001.21001.17001.21001.210050,900
Jan 10, 20251.23001.23001.19001.20001.200047,200
Jan 9, 20251.21001.23001.20001.22001.220012,900
Jan 8, 20251.28001.28001.20001.20001.200066,400
Jan 7, 20251.29001.31001.28001.28001.2800161,700
Jan 6, 20251.26001.32001.26001.30001.300094,900
Jan 3, 20251.33001.33001.28001.28001.280023,500
Jan 2, 20251.33001.33001.25001.33001.330062,200
Dec 31, 20241.31001.33001.30001.33001.330026,400
Dec 30, 20241.23001.32001.23001.30001.300085,100
Dec 27, 20241.28001.33001.25001.31001.310091,200
Dec 24, 20241.25001.29001.25001.29001.290023,900
Dec 23, 20241.20001.30001.20001.27001.270094,800
Dec 20, 20241.23001.23001.18001.23001.230016,300
Dec 19, 20241.20001.25001.17001.25001.250027,700
Dec 18, 20241.23001.29001.20001.24001.2400187,200
Dec 17, 20241.24001.27001.21001.26001.2600107,800
Dec 16, 20241.16001.24001.14001.22001.2200182,200
Dec 13, 20241.19001.19001.14001.19001.190065,300
Dec 12, 20241.14001.20001.14001.19001.190055,500
Dec 11, 20241.15001.18001.13001.17001.1700157,200
Dec 10, 20241.17001.19001.15001.16001.1600174,000
Dec 9, 20241.20001.21001.16001.17001.1700154,200
Dec 6, 20241.22001.24001.17001.22001.220062,600
Dec 5, 20241.21001.24001.19001.22001.2200123,700
Dec 4, 20241.22001.22001.19001.20001.200089,800
Dec 3, 20241.25001.25001.18001.23001.2300113,000
Dec 2, 20241.26001.30001.21001.21001.2100143,100
Nov 29, 20241.17001.24001.16001.24001.2400745,600
Nov 28, 20241.18001.19001.14001.14001.140046,800
Nov 27, 20241.13001.20001.13001.15001.1500203,600
Nov 26, 20241.09001.15001.04001.15001.1500137,900
Nov 25, 20241.01001.10000.96001.07001.0700516,500
Nov 22, 20241.13001.13001.09001.09001.090094,100
Nov 21, 20241.12001.12001.09001.11001.110089,800
Nov 20, 20241.11001.13001.07001.11001.1100344,900
Nov 19, 20241.12001.14001.05001.10001.1000244,800
Nov 18, 20241.20001.20001.12001.16001.1600193,600
Nov 15, 20241.19001.22001.16001.19001.1900348,600
Nov 14, 20241.27001.27001.19001.20001.2000178,700
Nov 13, 20241.29001.30001.22001.27001.2700238,100
Nov 12, 20241.30001.30001.27001.29001.290020,700
Nov 11, 20241.23001.31001.21001.29001.2900103,800
Nov 8, 20241.29001.29001.23001.23001.230047,000
Nov 7, 20241.24001.26001.22001.26001.260039,700
Nov 6, 20241.22001.25001.20001.24001.2400228,900
Nov 5, 20241.17001.23001.17001.23001.230074,500
Nov 4, 20241.22001.23001.17001.17001.1700239,200
Nov 1, 20241.26001.26001.19001.23001.230095,100
Oct 31, 20241.26001.26001.21001.22001.2200446,600
Oct 30, 20241.28001.29001.24001.24001.2400186,700
Oct 29, 20241.30001.31001.28001.28001.2800118,200
Oct 28, 20241.30001.33001.28001.30001.300073,300
Oct 25, 20241.32001.32001.30001.30001.3000101,000
Oct 24, 20241.32001.33001.31001.33001.330013,500
Oct 23, 20241.32001.33001.30001.32001.320023,900
Oct 22, 20241.35001.35001.30001.31001.310061,800
Oct 21, 20241.35001.37001.34001.35001.350051,000
Oct 18, 20241.33001.34001.33001.34001.340029,500
Oct 17, 20241.30001.33001.29001.33001.330056,300
Oct 16, 20241.30001.30001.29001.29001.290028,500
Oct 15, 20241.31001.32001.29001.30001.300053,400
Oct 11, 20241.33001.33001.30001.31001.310036,300
Oct 10, 20241.30001.34001.30001.30001.300036,200
Oct 9, 20241.29001.33001.29001.29001.290091,500
Oct 8, 20241.30001.31001.28001.28001.280057,900
Oct 7, 20241.31001.33001.30001.31001.3100104,800
Oct 4, 20241.33001.36001.31001.31001.3100162,100
Oct 3, 20241.35001.38001.34001.36001.3600121,600
Oct 2, 20241.35001.37001.34001.37001.370041,200
Oct 1, 20241.40001.40001.35001.35001.350043,700
Sep 30, 20241.40001.41001.35001.37001.3700209,100
Sep 27, 20241.40001.42001.38001.39001.3900171,700
Sep 26, 20241.39001.40001.36001.40001.400051,100
Sep 25, 20241.39001.40001.36001.39001.390053,000
Sep 24, 20241.34001.38001.31001.37001.370050,300
Sep 23, 20241.37001.37001.31001.32001.3200291,500
Sep 20, 20241.45001.45001.37001.39001.3900131,600
Sep 19, 20241.37001.41001.36001.39001.3900518,700
Sep 18, 20241.43001.44001.37001.38001.380095,900
Sep 17, 20241.44001.50001.34001.43001.43002,362,100
Sep 16, 20241.36001.45001.36001.41001.4100414,100
Sep 13, 20241.32001.36001.31001.35001.3500134,300
Sep 12, 20241.31001.44001.27001.27001.2700522,500
Sep 11, 20241.25001.26001.24001.26001.260031,500
Sep 10, 20241.23001.23001.21001.23001.230029,600
Sep 9, 20241.29001.30001.23001.23001.230029,400
Sep 6, 20241.30001.31001.26001.26001.2600267,800
Sep 5, 20241.29001.31001.27001.30001.3000174,300
Sep 4, 20241.27001.29001.27001.29001.2900237,400
Sep 3, 20241.28001.31001.27001.28001.280071,400
Aug 30, 20241.30001.30001.28001.30001.300045,200
Aug 29, 20241.29001.32001.28001.31001.310072,400
Aug 28, 20241.30001.34001.28001.29001.290076,100
Aug 27, 20241.30001.32001.27001.27001.270088,500
Aug 26, 20241.29001.31001.27001.28001.280024,200
Aug 23, 20241.29001.30001.27001.28001.2800161,000
Aug 22, 20241.30001.33001.27001.27001.2700124,000
Aug 21, 20241.32001.36001.28001.30001.3000207,300
Aug 20, 20241.40001.40001.30001.30001.300055,500
Aug 19, 20241.35001.39001.30001.38001.3800413,700
Aug 16, 20241.33001.33001.31001.31001.310019,200
Aug 15, 20241.33001.35001.33001.33001.33009,500
Aug 14, 20241.30001.32001.30001.32001.320026,800
Aug 13, 20241.27001.33001.27001.28001.280079,600
Aug 12, 20241.33001.33001.27001.27001.270040,100
Aug 9, 20241.34001.34001.30001.31001.310012,100
Aug 8, 20241.31001.35001.28001.28001.2800182,100
Aug 7, 20241.30001.34001.28001.29001.290044,400
Aug 6, 20241.32001.32001.29001.29001.290044,900
Aug 2, 20241.34001.36001.29001.32001.320039,000
Aug 1, 20241.31001.39001.31001.34001.340023,200
Jul 31, 20241.34001.39001.34001.36001.360086,100
Jul 30, 20241.38001.38001.30001.32001.320053,000
Jul 29, 20241.34001.36001.32001.32001.320045,900
Jul 26, 20241.39001.44001.33001.33001.3300270,200
Jul 25, 20241.32001.39001.27001.39001.3900300,500
Jul 24, 20241.38001.38001.30001.30001.3000134,900
Jul 23, 20241.42001.42001.38001.38001.380098,900
Jul 22, 20241.41001.44001.40001.42001.420053,500
Jul 19, 20241.38001.42001.38001.40001.400086,100
Jul 18, 20241.42001.42001.39001.41001.410023,600
Jul 17, 20241.40001.44001.38001.42001.4200440,200
Jul 16, 20241.38001.43001.37001.37001.3700205,500
Jul 15, 20241.39001.40001.38001.38001.380022,200
Jul 12, 20241.41001.43001.38001.40001.400052,000
Jul 11, 20241.40001.43001.40001.40001.400019,900
Jul 10, 20241.38001.39001.37001.37001.370090,200
Jul 9, 20241.41001.41001.36001.36001.3600120,000
Jul 8, 20241.45001.45001.39001.40001.4000270,100
Jul 5, 20241.44001.44001.41001.41001.410016,700
Jul 4, 20241.44001.45001.41001.41001.41007,600
Jul 3, 20241.43001.46001.40001.40001.4000129,200
Jul 2, 20241.42001.43001.41001.41001.4100149,500
Jun 28, 20241.44001.46001.42001.42001.4200143,200
Jun 27, 20241.43001.44001.42001.42001.420046,800
Jun 26, 20241.40001.44001.40001.42001.4200158,500
Jun 25, 20241.46001.46001.40001.40001.400057,700
Jun 24, 20241.41001.47001.40001.47001.4700114,200
Jun 21, 20241.42001.42001.38001.40001.4000103,400
Jun 20, 20241.39001.41001.35001.41001.4100164,600
Jun 19, 20241.43001.45001.38001.38001.380015,800
Jun 18, 20241.38001.42001.33001.42001.4200220,200
Jun 17, 20241.46001.46001.40001.40001.400023,000
Jun 14, 20241.45001.49001.44001.44001.440082,200
Jun 13, 20241.42001.48001.39001.39001.390018,200
Jun 12, 20241.40001.45001.35001.40001.400074,000
Jun 11, 20241.47001.47001.38001.40001.4000343,600
Jun 10, 20241.43001.48001.43001.45001.450070,600
Jun 7, 20241.48001.51001.43001.43001.430096,100
Jun 6, 20241.52001.52001.45001.48001.480088,000
Jun 5, 20241.39001.54001.35001.48001.4800175,300
Jun 4, 20241.36001.41001.35001.37001.370070,100
Jun 3, 20241.36001.38001.33001.34001.3400128,900
May 31, 20241.30001.34001.27001.33001.3300147,900
May 30, 20241.32001.39001.27001.31001.3100447,900
May 29, 20241.46001.46001.40001.42001.420076,400
May 28, 20241.47001.48001.41001.45001.4500135,600
May 27, 20241.50001.56001.43001.48001.4800244,100
May 24, 20241.41001.46001.40001.46001.460042,800
May 23, 20241.41001.47001.40001.41001.4100130,200
May 22, 20241.44001.48001.40001.48001.480089,600
May 21, 20241.46001.46001.39001.42001.420070,200
May 17, 20241.40001.42001.39001.41001.410070,500
May 16, 20241.43001.43001.37001.38001.3800132,000
May 15, 20241.48001.48001.41001.41001.410069,700
May 14, 20241.48001.48001.45001.45001.450025,700
May 13, 20241.50001.50001.47001.50001.50005,700
May 10, 20241.50001.50001.47001.48001.480016,700
May 9, 20241.49001.50001.47001.49001.490050,500
May 8, 20241.51001.52001.48001.50001.500039,700
May 7, 20241.49001.50001.45001.50001.5000109,300
May 6, 20241.50001.50001.46001.48001.4800132,300
May 3, 20241.43001.52001.42001.51001.5100127,600
May 2, 20241.42001.45001.38001.44001.440029,600
May 1, 20241.40001.41001.39001.41001.410086,000
Apr 30, 20241.45001.45001.41001.42001.4200124,100
Apr 29, 20241.50001.52001.44001.45001.4500189,300
Apr 26, 20241.53001.53001.45001.49001.4900309,300
Apr 25, 20241.64001.64001.55001.56001.5600214,200
Apr 24, 20241.67001.68001.63001.63001.630073,500
Apr 23, 20241.69001.69001.62001.66001.6600263,000
Apr 22, 20241.60001.70001.60001.69001.6900150,800

Related Tickers

ECELF Eurocell plc
2.0450
-12.98%
 
ACPS AC Partners Inc.
0.5100
0.00%
 
MPG.NZ Metro Performance Glass Limited
0.0530
+1.92%
 
JBI Janus International Group, Inc.
6.31
-1.56%
 
TRP.RO Teraplast S.A.
0.3700
-0.13%
 
EPWN.L Epwin Group Plc
94.39
-0.64%
 
GWA.AX GWA Group Limited
2.2200
-1.77%
 
JHD.L James Halstead plc
148.02
+1.04%
 
PLRM.TA Palram Industries (1990) Ltd
7,314.00
-1.57%
 
POKARNA.NS Pokarna Limited
981.90
+0.09%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.