Dark

AEP
ATLAS ENGINEERED PRODUCTS LTD
stock CVE

Inactive

Aug 2, 2024

1.32CAD-1.493%(-0.02)39,045

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.3400	1.3600	1.2900	1.3200	-1.493%	39,045	0.000%
2024-08-01	1.3100	1.3900	1.3100	1.3400	-1.471%	23,210	-1.493%
2024-07-31	1.3400	1.3900	1.3400	1.3600	+3.030%	86,120	-2.941%
2024-07-30	1.3800	1.3800	1.3000	1.3200	0.000%	52,990	0.000%
2024-07-29	1.3400	1.3600	1.3200	1.3200	-0.752%	45,910	0.000%
2024-07-26	1.3900	1.4400	1.3300	1.3300	-4.317%	270,234	-0.752%
2024-07-25	1.3200	1.3900	1.2700	1.3900	+6.923%	300,527	-5.036%
2024-07-24	1.3800	1.3800	1.3000	1.3000	-5.797%	134,856	+1.538%
2024-07-23	1.4200	1.4200	1.3800	1.3800	-2.817%	98,900	-4.348%
2024-07-22	1.4100	1.4400	1.4000	1.4200	+1.429%	53,520	-7.042%
2024-07-19	1.3800	1.4200	1.3800	1.4000	-0.709%	86,098	-5.714%
2024-07-18	1.4200	1.4200	1.3900	1.4100	-0.704%	23,586	-6.383%
2024-07-17	1.4000	1.4400	1.3800	1.4200	+3.650%	440,192	-7.042%
2024-07-16	1.3800	1.4300	1.3700	1.3700	-0.725%	205,489	-3.650%
2024-07-15	1.3900	1.4000	1.3800	1.3800	-1.429%	22,195	-4.348%
2024-07-12	1.4100	1.4300	1.3800	1.4000	0.000%	52,047	-5.714%
2024-07-11	1.4000	1.4300	1.4000	1.4000	+2.190%	19,871	-5.714%
2024-07-10	1.3800	1.3900	1.3700	1.3700	+0.735%	90,200	-3.650%
2024-07-09	1.4100	1.4100	1.3600	1.3600	-2.857%	91,076	-2.941%
2024-07-08	1.4500	1.4500	1.3900	1.4000	-0.709%	270,147	-5.714%
2024-07-05	1.4400	1.4400	1.4100	1.4100	0.000%	16,650	-6.383%
2024-07-04	1.4400	1.4500	1.4100	1.4100	+0.714%	7,590	-6.383%
2024-07-03	1.4300	1.4600	1.4000	1.4000	-0.709%	129,191	-5.714%
2024-07-02	1.4200	1.4300	1.4100	1.4100	-0.704%	149,490	-6.383%
2024-06-28	1.4400	1.4600	1.4200	1.4200	0.000%	143,166	-7.042%
2024-06-27	1.4300	1.4400	1.4200	1.4200	0.000%	46,806	-7.042%
2024-06-26	1.4000	1.4400	1.4000	1.4200	+1.429%	158,472	-7.042%
2024-06-25	1.4600	1.4600	1.4000	1.4000	-4.762%	57,710	-5.714%
2024-06-24	1.4100	1.4700	1.4000	1.4700	+5.000%	114,225	-10.204%
2024-06-21	1.4200	1.4200	1.3800	1.4000	-0.709%	103,438	-5.714%
2024-06-20	1.3900	1.4100	1.3500	1.4100	+2.174%	164,603	-6.383%
2024-06-19	1.4300	1.4500	1.3800	1.3800	-2.817%	15,786	-4.348%
2024-06-18	1.3800	1.4200	1.3300	1.4200	+1.429%	220,174	-7.042%
2024-06-17	1.4600	1.4600	1.4000	1.4000	-2.778%	22,971	-5.714%
2024-06-14	1.4500	1.4900	1.4400	1.4400	+3.597%	82,194	-8.333%
2024-06-13	1.4200	1.4800	1.3900	1.3900	-0.714%	18,205	-5.036%
2024-06-12	1.4000	1.4500	1.3500	1.4000	0.000%	73,976	-5.714%
2024-06-11	1.4700	1.4700	1.3800	1.4000	-3.448%	343,607	-5.714%
2024-06-10	1.4300	1.4800	1.4300	1.4500	+1.399%	70,645	-8.966%
2024-06-07	1.4800	1.5100	1.4300	1.4300	-3.378%	96,071	-7.692%
2024-06-06	1.5200	1.5200	1.4500	1.4800	0.000%	88,038	-10.811%
2024-06-05	1.3900	1.5400	1.3500	1.4800	+8.029%	175,330	-10.811%
2024-06-04	1.3600	1.4100	1.3500	1.3700	+2.239%	70,138	-3.650%
2024-06-03	1.3600	1.3800	1.3300	1.3400	+0.752%	128,939	-1.493%
2024-05-31	1.3000	1.3400	1.2700	1.3300	+1.527%	147,941	-0.752%
2024-05-30	1.3200	1.3900	1.2700	1.3100	-7.746%	447,876	+0.763%
2024-05-29	1.4600	1.4600	1.4000	1.4200	-2.069%	76,386	-7.042%
2024-05-28	1.4700	1.4800	1.4100	1.4500	-2.027%	135,564	-8.966%
2024-05-27	1.5000	1.5600	1.4300	1.4800	+1.370%	244,133	-10.811%
2024-05-24	1.4100	1.4600	1.4000	1.4600	+3.546%	42,781	-9.589%
2024-05-23	1.4100	1.4700	1.4000	1.4100	-4.730%	130,183	-6.383%
2024-05-22	1.4400	1.4800	1.4000	1.4800	+4.225%	89,574	-10.811%
2024-05-21	1.4600	1.4600	1.3900	1.4200	+0.709%	70,199	-7.042%
2024-05-17	1.4000	1.4200	1.3900	1.4100	+2.174%	70,460	-6.383%
2024-05-16	1.4300	1.4300	1.3700	1.3800	-2.128%	131,956	-4.348%
2024-05-15	1.4800	1.4800	1.4100	1.4100	-2.759%	69,671	-6.383%
2024-05-14	1.4800	1.4800	1.4500	1.4500	-3.333%	25,685	-8.966%
2024-05-13	1.5000	1.5000	1.4700	1.5000	+1.351%	5,711	-12.000%
2024-05-10	1.5000	1.5000	1.4700	1.4800	-0.671%	16,685	-10.811%
2024-05-09	1.4900	1.5000	1.4700	1.4900	-0.667%	50,491	-11.409%
2024-05-08	1.5100	1.5200	1.4800	1.5000	0.000%	39,681	-12.000%
2024-05-07	1.4900	1.5000	1.4500	1.5000	+1.351%	109,318	-12.000%
2024-05-06	1.5000	1.5000	1.4600	1.4800	+2.778%	132,272	-10.811%
2024-05-02	1.4200	1.4500	1.3800	1.4400	+2.128%	29,631	-8.333%
2024-05-01	1.4000	1.4100	1.3900	1.4100	-0.704%	85,969	-6.383%
2024-04-30	1.4500	1.4500	1.4100	1.4200	-2.069%	124,126	-7.042%
2024-04-29	1.5000	1.5200	1.4400	1.4500	-2.685%	189,334	-8.966%
2024-04-26	1.5300	1.5300	1.4500	1.4900	-4.487%	309,284	-11.409%
2024-04-25	1.6400	1.6400	1.5500	1.5600	-4.294%	214,156	-15.385%
2024-04-24	1.6700	1.6800	1.6300	1.6300	-1.807%	73,473	-19.018%
2024-04-23	1.6900	1.6900	1.6200	1.6600	-1.775%	263,046	-20.482%
2024-04-22	1.6000	1.7000	1.6000	1.6900	+5.625%	150,775	-21.893%
2024-04-19	1.6400	1.6400	1.5500	1.6000	+0.629%	141,200	-17.500%
2024-04-18	1.6200	1.6800	1.5800	1.5900	-1.242%	154,894	-16.981%
2024-04-17	1.5900	1.6300	1.5800	1.6100	+1.899%	289,766	-18.012%
2024-04-16	1.5400	1.5800	1.5400	1.5800	+1.935%	31,825	-16.456%
2024-04-15	1.5300	1.5800	1.5300	1.5500	-0.641%	58,312	-14.839%
2024-04-12	1.6100	1.6200	1.5500	1.5600	-2.500%	68,282	-15.385%
2024-04-11	1.5800	1.6300	1.5800	1.6000	0.000%	97,567	-17.500%
2024-04-10	1.5800	1.6100	1.5400	1.6000	+1.266%	62,224	-17.500%
2024-04-09	1.6000	1.6300	1.5800	1.5800	-1.250%	101,539	-16.456%
2024-04-08	1.6000	1.6100	1.5800	1.6000	+1.266%	52,378	-17.500%
2024-04-05	1.5900	1.6000	1.5500	1.5800	+1.935%	68,813	-16.456%
2024-04-04	1.6500	1.6500	1.5500	1.5500	+4.730%	140,703	-14.839%
2024-04-02	1.5300	1.5400	1.4800	1.4800	-3.268%	57,844	-10.811%
2024-04-01	1.5300	1.5400	1.5100	1.5300	+2.000%	30,221	-13.725%
2024-03-28	1.4800	1.5400	1.4800	1.5000	+2.740%	137,121	-12.000%
2024-03-27	1.5100	1.5400	1.4600	1.4600	-1.351%	62,113	-9.589%
2024-03-26	1.5000	1.5100	1.4500	1.4800	-0.671%	81,845	-10.811%
2024-03-25	1.5200	1.5300	1.4800	1.4900	-0.667%	34,517	-11.409%
2024-03-22	1.5700	1.5700	1.5000	1.5000	-3.846%	79,001	-12.000%
2024-03-21	1.5000	1.5700	1.4800	1.5600	+4.698%	165,174	-15.385%
2024-03-20	1.4400	1.4900	1.4400	1.4900	+3.472%	25,828	-11.409%
2024-03-19	1.4500	1.5000	1.4400	1.4400	+2.857%	36,493	-8.333%
2024-03-15	1.3700	1.4300	1.3600	1.4000	+4.478%	59,093	-5.714%
2024-03-14	1.3700	1.3700	1.3300	1.3400	-2.190%	125,658	-1.493%
2024-03-13	1.3900	1.4000	1.3500	1.3700	-1.439%	35,440	-3.650%
2024-03-12	1.4400	1.4400	1.3900	1.3900	-2.113%	124,406	-5.036%
2024-03-11	1.4300	1.4500	1.4000	1.4200	-2.740%	44,519	-7.042%
2024-03-06	1.4500	1.4700	1.4400	1.4600	+1.389%	37,909	-9.589%
2024-03-05	1.5000	1.5000	1.4400	1.4400	-2.041%	62,832	-8.333%
2024-03-04	1.5000	1.5500	1.4600	1.4700	-6.369%	38,973	-10.204%
2024-03-01	1.5700	1.5700	1.4900	1.5700	0.000%	87,406	-15.924%
2024-02-29	1.5500	1.5700	1.4800	1.5700	+1.290%	141,597	-15.924%
2024-02-28	1.6200	1.6200	1.5200	1.5500	-0.641%	135,372	-14.839%
2024-02-27	1.4900	1.6000	1.4900	1.5600	+4.698%	330,585	-15.385%
2024-02-26	1.4800	1.4900	1.4400	1.4900	+2.055%	77,985	-11.409%
2024-02-23	1.4800	1.4800	1.4400	1.4600	-1.351%	36,357	-9.589%
2024-02-22	1.4400	1.4800	1.4200	1.4800	+3.497%	67,750	-10.811%
2024-02-21	1.4400	1.5000	1.4200	1.4300	+0.704%	237,718	-7.692%
2024-02-20	1.3900	1.4400	1.3800	1.4200	+2.158%	58,682	-7.042%
2024-02-16	1.3400	1.4100	1.3400	1.3900	+2.206%	143,465	-5.036%
2024-02-15	1.4100	1.4100	1.3600	1.3600	0.000%	121,889	-2.941%
2024-02-14	1.3100	1.4000	1.3100	1.3600	+5.426%	295,422	-2.941%
2024-02-13	1.3000	1.3800	1.2800	1.2900	-3.008%	205,046	+2.326%
2024-02-12	1.3200	1.4500	1.3200	1.3300	0.000%	283,781	-0.752%
2024-02-09	1.2100	1.3500	1.2000	1.3300	+9.917%	464,013	-0.752%
2024-02-08	1.1900	1.2100	1.1600	1.2100	+1.681%	106,600	+9.091%
2024-02-07	1.1700	1.1900	1.1600	1.1900	+1.709%	110,614	+10.924%
2024-02-06	1.1700	1.1700	1.1300	1.1700	+0.862%	93,800	+12.821%
2024-02-05	1.2000	1.2000	1.1500	1.1600	-1.695%	108,213	+13.793%
2024-02-02	1.1800	1.2000	1.1500	1.1800	+0.855%	42,857	+11.864%
2024-02-01	1.1700	1.1800	1.1700	1.1700	0.000%	54,084	+12.821%
2024-01-31	1.2100	1.2100	1.1700	1.1700	-2.500%	35,082	+12.821%
2024-01-30	1.2300	1.2300	1.2000	1.2000	-1.639%	17,485	+10.000%
2024-01-29	1.2000	1.2500	1.1900	1.2200	+1.667%	69,284	+8.197%
2024-01-26	1.1800	1.2000	1.1700	1.2000	+1.695%	24,320	+10.000%
2024-01-25	1.2000	1.2200	1.1700	1.1800	-3.279%	24,760	+11.864%
2024-01-24	1.1000	1.2400	1.0800	1.2200	+8.929%	203,046	+8.197%
2024-01-23	1.1300	1.1300	1.1100	1.1200	+0.901%	60,902	+17.857%
2024-01-22	1.1000	1.1100	1.1000	1.1100	+5.714%	113,636	+18.919%
2024-01-19	1.0900	1.0900	1.0100	1.0500	-3.670%	96,882	+25.714%
2024-01-18	1.1000	1.1100	1.0800	1.0900	-0.909%	58,550	+21.101%
2024-01-17	1.1000	1.1200	1.1000	1.1000	-0.901%	95,893	+20.000%
2024-01-16	1.1400	1.1400	1.1100	1.1100	-2.632%	156,048	+18.919%
2024-01-15	1.1800	1.1800	1.1300	1.1400	-1.724%	17,480	+15.789%
2024-01-12	1.2000	1.2000	1.1500	1.1600	-1.695%	31,302	+13.793%
2024-01-11	1.1800	1.1800	1.1700	1.1800	0.000%	6,583	+11.864%
2024-01-10	1.1900	1.2000	1.1600	1.1800	0.000%	25,201	+11.864%
2024-01-09	1.1900	1.1900	1.1700	1.1800	-0.840%	14,554	+11.864%
2024-01-08	1.1900	1.2100	1.1600	1.1900	0.000%	93,630	+10.924%
2024-01-05	1.2200	1.2200	1.1800	1.1900	-1.653%	68,494	+10.924%
2024-01-04	1.1400	1.2200	1.1400	1.2100	+8.036%	142,817	+9.091%
2024-01-03	1.1300	1.1300	1.1100	1.1200	0.000%	11,269	+17.857%
2024-01-02	1.1500	1.1500	1.1100	1.1200	-1.754%	14,200	+17.857%
2023-12-29	1.1500	1.1600	1.1300	1.1400	-0.870%	13,431	+15.789%
2023-12-28	1.1100	1.1500	1.1000	1.1500	+3.604%	54,200	+14.783%
2023-12-27	1.1400	1.1400	1.1000	1.1100	+0.909%	31,608	+18.919%
2023-12-22	1.1000	1.1000	1.0900	1.1000	-0.901%	22,065	+20.000%
2023-12-21	1.0900	1.1100	1.0700	1.1100	+3.738%	35,911	+18.919%
2023-12-20	1.0600	1.0900	1.0600	1.0700	0.000%	18,583	+23.364%
2023-12-19	1.0500	1.0800	1.0500	1.0700	0.000%	52,690	+23.364%
2023-12-18	1.0700	1.1100	1.0600	1.0700	-1.835%	51,140	+23.364%
2023-12-15	1.0700	1.1000	1.0600	1.0900	0.000%	56,751	+21.101%
2023-12-14	1.0900	1.1200	1.0800	1.0900	+0.926%	83,710	+21.101%
2023-12-13	1.0500	1.1000	1.0200	1.0800	+6.931%	38,500	+22.222%
2023-12-12	1.0200	1.0500	1.0100	1.0100	-0.980%	42,800	+30.693%
2023-12-11	1.0400	1.0500	1.0100	1.0200	-0.971%	27,600	+29.412%
2023-12-08	1.0100	1.1100	1.0000	1.0300	+1.980%	136,302	+28.155%
2023-12-07	1.0100	1.0200	1.0100	1.0100	+2.020%	12,500	+30.693%
2023-12-06	0.9700	1.0100	0.9700	0.9900	+3.125%	90,140	+33.333%
2023-12-05	0.9900	0.9900	0.9300	0.9600	-1.031%	246,311	+37.500%
2023-12-04	1.0100	1.0200	0.9700	0.9700	-3.960%	148,856	+36.082%
2023-12-01	1.0500	1.0500	0.9800	1.0100	0.000%	235,895	+30.693%
2023-11-30	1.0500	1.0600	1.0000	1.0100	-1.942%	118,097	+30.693%
2023-11-29	1.0800	1.0800	0.9900	1.0300	-4.630%	511,900	+28.155%
2023-11-28	1.1800	1.1800	1.0700	1.0800	-6.897%	241,342	+22.222%
2023-11-27	1.1700	1.1700	1.1500	1.1600	0.000%	66,404	+13.793%
2023-11-24	1.1500	1.1600	1.1400	1.1600	+1.754%	34,870	+13.793%
2023-11-23	1.1500	1.1500	1.1300	1.1400	-1.724%	120,743	+15.789%
2023-11-22	1.1600	1.1700	1.1300	1.1600	+1.754%	187,632	+13.793%
2023-11-21	1.1200	1.1500	1.1200	1.1400	+0.885%	70,081	+15.789%
2023-11-20	1.1200	1.1300	1.1100	1.1300	+0.893%	101,964	+16.814%
2023-11-17	1.1300	1.1300	1.1100	1.1200	0.000%	37,388	+17.857%
2023-11-16	1.1500	1.1600	1.1200	1.1200	-1.754%	336,728	+17.857%
2023-11-15	1.1500	1.1500	1.1400	1.1400	-0.870%	82,104	+15.789%
2023-11-14	1.1200	1.1600	1.1200	1.1500	+0.877%	216,955	+14.783%
2023-11-13	1.1300	1.1500	1.1300	1.1400	+0.885%	24,090	+15.789%
2023-11-10	1.1200	1.1400	1.1200	1.1300	+0.893%	150,995	+16.814%
2023-11-09	1.1500	1.1500	1.1100	1.1200	0.000%	66,041	+17.857%
2023-11-08	1.1200	1.1400	1.1200	1.1200	0.000%	22,865	+17.857%
2023-11-07	1.1300	1.1500	1.1100	1.1200	-1.754%	87,548	+17.857%
2023-11-06	1.1500	1.1500	1.1300	1.1400	-0.870%	10,278	+15.789%
2023-11-03	1.1900	1.1900	1.1500	1.1500	-1.709%	4,512	+14.783%
2023-11-02	1.1900	1.1900	1.1300	1.1700	+1.739%	16,723	+12.821%
2023-11-01	1.1200	1.1600	1.1200	1.1500	0.000%	182,801	+14.783%
2023-10-31	1.1600	1.1600	1.1100	1.1500	+0.877%	60,750	+14.783%
2023-10-30	1.1500	1.1500	1.1300	1.1400	+0.885%	199,643	+15.789%
2023-10-27	1.1800	1.1800	1.1300	1.1300	-5.833%	328,390	+16.814%
2023-10-26	1.1200	1.2000	1.1200	1.2000	+6.195%	126,331	+10.000%
2023-10-25	1.1400	1.1400	1.1300	1.1300	-0.877%	47,640	+16.814%
2023-10-24	1.1400	1.1400	1.1400	1.1400	0.000%	97,200	+15.789%
2023-10-23	1.1200	1.1600	1.1200	1.1400	0.000%	39,388	+15.789%
2023-10-20	1.1500	1.1700	1.1300	1.1400	-0.870%	95,238	+15.789%
2023-10-19	1.2000	1.2000	1.1400	1.1500	-2.542%	137,840	+14.783%
2023-10-18	1.1800	1.2000	1.1700	1.1800	0.000%	31,528	+11.864%
2023-10-17	1.2000	1.2000	1.1800	1.1800	0.000%	16,299	+11.864%
2023-10-16	1.1700	1.2000	1.1600	1.1800	0.000%	39,200	+11.864%
2023-10-13	1.2000	1.2000	1.1800	1.1800	-1.667%	39,570	+11.864%
2023-10-12	1.2000	1.2200	1.1900	1.2000	-1.639%	38,860	+10.000%
2023-10-11	1.2100	1.2200	1.2100	1.2200	+1.667%	1,437	+8.197%
2023-10-10	1.2000	1.2400	1.1700	1.2000	+3.448%	24,220	+10.000%
2023-10-06	1.2100	1.2100	1.1600	1.1600	-3.333%	23,600	+13.793%
2023-10-05	1.1900	1.2300	1.1500	1.2000	+2.564%	69,665	+10.000%
2023-10-04	1.1400	1.1700	1.1400	1.1700	+2.632%	33,758	+12.821%
2023-10-03	1.2000	1.2000	1.1400	1.1400	-5.000%	129,140	+15.789%
2023-10-02	1.2000	1.2000	1.1900	1.2000	0.000%	41,950	+10.000%
2023-09-29	1.2000	1.2000	1.1600	1.2000	0.000%	82,348	+10.000%
2023-09-28	1.2400	1.2400	1.1800	1.2000	-3.226%	229,808	+10.000%
2023-09-27	1.1900	1.2400	1.1900	1.2400	-0.800%	78,043	+6.452%
2023-09-26	1.1700	1.2500	1.1600	1.2500	+6.838%	69,368	+5.600%
2023-09-25	1.1600	1.1900	1.1600	1.1700	+0.862%	94,886	+12.821%
2023-09-22	1.2000	1.2000	1.1600	1.1600	-3.333%	118,866	+13.793%
2023-09-21	1.2400	1.2400	1.1800	1.2000	-3.226%	100,653	+10.000%
2023-09-20	1.2500	1.2500	1.2300	1.2400	-0.800%	7,762	+6.452%
2023-09-19	1.2800	1.2800	1.2200	1.2500	-2.344%	45,544	+5.600%
2023-09-18	1.3000	1.3200	1.2700	1.2800	-0.775%	66,571	+3.125%
2023-09-15	1.3100	1.3100	1.2700	1.2900	-0.769%	54,797	+2.326%
2023-09-14	1.2800	1.3000	1.2700	1.3000	+4.000%	133,177	+1.538%
2023-09-13	1.2400	1.2700	1.2400	1.2500	-1.575%	15,202	+5.600%
2023-09-12	1.2300	1.2700	1.2300	1.2700	+7.627%	20,487	+3.937%
2023-09-11	1.2600	1.2700	1.1800	1.1800	-4.839%	76,200	+11.864%
2023-09-08	1.2400	1.2800	1.2200	1.2400	+1.639%	76,881	+6.452%
2023-09-07	1.1600	1.2500	1.1600	1.2200	+6.087%	319,440	+8.197%
2023-09-06	1.1700	1.1700	1.1400	1.1500	-1.709%	122,030	+14.783%
2023-09-05	1.1800	1.2100	1.1500	1.1700	-1.681%	160,123	+12.821%
2023-09-01	1.2000	1.2200	1.1900	1.1900	-0.833%	74,426	+10.924%
2023-08-31	1.2400	1.2400	1.2000	1.2000	-0.826%	171,740	+10.000%
2023-08-30	1.2000	1.2600	1.2000	1.2100	+2.542%	161,835	+9.091%
2023-08-29	1.2000	1.2300	1.1600	1.1800	-4.065%	703,476	+11.864%
2023-08-28	1.2500	1.2500	1.2100	1.2300	+1.653%	123,598	+7.317%
2023-08-25	1.2600	1.2600	1.1900	1.2100	-4.724%	162,151	+9.091%
2023-08-24	1.2500	1.3100	1.2200	1.2700	+2.419%	599,392	+3.937%
2023-08-23	1.2000	1.2500	1.1900	1.2400	+11.712%	1,368,617	+6.452%
2023-08-22	1.1300	1.1300	1.1100	1.1100	0.000%	28,645	+18.919%
2023-08-21	1.1100	1.1200	1.1100	1.1100	-0.893%	7,830	+18.919%
2023-08-18	1.1100	1.1200	1.0900	1.1200	+0.901%	4,600	+17.857%
2023-08-17	1.1000	1.1100	1.0800	1.1100	+2.778%	24,040	+18.919%
2023-08-16	1.1300	1.1300	1.0800	1.0800	-4.425%	55,685	+22.222%
2023-08-15	1.1200	1.1400	1.1200	1.1300	-0.877%	26,705	+16.814%
2023-08-14	1.1300	1.1600	1.1300	1.1400	+0.885%	16,053	+15.789%
2023-08-11	1.1300	1.1400	1.1300	1.1300	-0.877%	13,473	+16.814%
2023-08-10	1.1400	1.1400	1.1200	1.1400	-0.870%	27,227	+15.789%
2023-08-09	1.1300	1.1500	1.1300	1.1500	+0.877%	179,716	+14.783%
2023-08-08	1.1200	1.1500	1.1000	1.1400	+1.786%	75,758	+15.789%
2023-08-04	1.1200	1.1400	1.1000	1.1200	+1.818%	46,850	+17.857%
2023-08-03	1.0700	1.1400	1.0600	1.1000	+2.804%	171,000	+20.000%
2023-08-02	1.0500	1.0800	1.0400	1.0700	+3.883%	66,430	+23.364%
2023-08-01	1.0500	1.0600	1.0300	1.0300	-1.905%	49,211	+28.155%
2023-07-31	1.0900	1.1000	1.0500	1.0500	-2.778%	42,535	+25.714%
2023-07-28	1.0600	1.0900	1.0400	1.0800	+2.857%	44,954	+22.222%
2023-07-27	1.0400	1.0600	1.0200	1.0500	+1.942%	128,625	+25.714%
2023-07-26	1.0300	1.0400	1.0200	1.0300	+1.980%	42,216	+28.155%
2023-07-25	1.0300	1.0500	1.0100	1.0100	-1.942%	17,156	+30.693%
2023-07-24	1.0700	1.0700	1.0200	1.0300	-0.962%	164,862	+28.155%
2023-07-21	1.0400	1.0500	1.0200	1.0400	+2.970%	195,119	+26.923%
2023-07-20	1.0200	1.0300	1.0100	1.0100	-0.980%	41,080	+30.693%
2023-07-19	1.0600	1.0600	1.0000	1.0200	-2.857%	149,993	+29.412%
2023-07-18	1.0300	1.0500	1.0200	1.0500	+0.962%	14,320	+25.714%
2023-07-17	1.1100	1.1100	1.0100	1.0400	-5.455%	225,706	+26.923%
2023-07-14	1.1200	1.1200	1.1000	1.1000	0.000%	60,500	+20.000%
2023-07-13	1.0800	1.1300	1.0700	1.1000	0.000%	67,115	+20.000%
2023-07-12	1.1100	1.1100	1.0800	1.1000	-1.786%	29,050	+20.000%
2023-07-11	1.1400	1.1400	1.1000	1.1200	-0.885%	85,698	+17.857%
2023-07-10	1.1600	1.1600	1.1200	1.1300	+1.802%	23,115	+16.814%
2023-07-07	1.1100	1.1300	1.1100	1.1100	0.000%	42,769	+18.919%
2023-07-06	1.1300	1.1500	1.1000	1.1100	-3.478%	47,146	+18.919%
2023-07-05	1.1300	1.1500	1.1200	1.1500	+3.604%	51,110	+14.783%
2023-07-04	1.1700	1.1700	1.1100	1.1100	-5.128%	8,880	+18.919%
2023-06-30	1.1500	1.2000	1.1500	1.1700	+4.464%	102,850	+12.821%
2023-06-29	1.2100	1.2200	1.1200	1.1200	-5.882%	48,752	+17.857%
2023-06-28	1.0600	1.1900	1.0500	1.1900	+14.423%	725,880	+10.924%
2023-06-27	1.0200	1.0500	1.0000	1.0400	+4.000%	45,482	+26.923%
2023-06-26	1.0300	1.0500	1.0000	1.0000	-2.913%	72,914	+32.000%
2023-06-23	1.0500	1.0500	1.0200	1.0300	0.000%	31,240	+28.155%
2023-06-22	1.0600	1.0700	1.0300	1.0300	-1.905%	26,700	+28.155%
2023-06-21	1.0400	1.0500	1.0200	1.0500	+0.962%	55,797	+25.714%
2023-06-20	1.0300	1.0500	1.0100	1.0400	+2.970%	73,842	+26.923%
2023-06-19	1.0000	1.0500	1.0000	1.0100	+1.000%	48,325	+30.693%
2023-06-16	1.0500	1.0500	1.0000	1.0000	-1.961%	41,769	+32.000%
2023-06-15	1.0600	1.0600	1.0200	1.0200	0.000%	55,502	+29.412%
2023-06-14	1.0500	1.0500	1.0100	1.0200	-2.857%	100,322	+29.412%
2023-06-13	1.0700	1.0800	1.0500	1.0500	-0.943%	19,783	+25.714%
2023-06-12	1.0600	1.0600	1.0300	1.0600	0.000%	26,476	+24.528%
2023-06-09	1.1100	1.1100	1.0500	1.0600	-2.752%	13,658	+24.528%
2023-06-08	1.1000	1.1100	1.0800	1.0900	-2.679%	15,540	+21.101%
2023-06-07	1.0800	1.1400	1.0800	1.1200	+2.752%	235,628	+17.857%
2023-06-06	1.0700	1.1100	1.0700	1.0900	+1.869%	33,846	+21.101%
2023-06-05	1.0500	1.0900	1.0200	1.0700	+0.943%	42,168	+23.364%
2023-06-02	1.1000	1.1000	1.0600	1.0600	0.000%	10,223	+24.528%
2023-06-01	1.1000	1.1400	1.0500	1.0600	-5.357%	316,336	+24.528%
2023-05-31	1.0200	1.1200	1.0200	1.1200	+10.891%	283,990	+17.857%
2023-05-30	1.0800	1.0800	0.9800	1.0100	-5.607%	219,130	+30.693%
2023-05-29	1.0700	1.1100	1.0700	1.0700	-2.727%	1,330,216	+23.364%
2023-05-26	1.0400	1.1500	0.9700	1.1000	-9.091%	1,273,037	+20.000%
2023-05-25	1.2400	1.2400	1.2100	1.2100	-0.820%	6,834	+9.091%
2023-05-24	1.2400	1.2500	1.2000	1.2200	-1.613%	49,540	+8.197%
2023-05-23	1.2600	1.2600	1.2300	1.2400	-0.800%	22,707	+6.452%
2023-05-19	1.2400	1.2500	1.2200	1.2500	+2.459%	49,390	+5.600%
2023-05-18	1.2500	1.2500	1.2100	1.2200	+1.667%	38,594	+8.197%
2023-05-17	1.3000	1.3000	1.2000	1.2000	-6.250%	124,275	+10.000%
2023-05-16	1.3000	1.3000	1.2700	1.2800	0.000%	29,898	+3.125%
2023-05-15	1.3300	1.3400	1.2300	1.2800	-1.538%	123,364	+3.125%
2023-05-12	1.3900	1.4400	1.3000	1.3000	-4.412%	220,079	+1.538%
2023-05-11	1.2900	1.3600	1.2800	1.3600	+6.250%	147,490	-2.941%
2023-05-10	1.2800	1.3000	1.2600	1.2800	+1.587%	109,263	+3.125%
2023-05-09	1.2900	1.3300	1.2600	1.2600	-0.787%	211,220	+4.762%
2023-05-08	1.1700	1.2800	1.1700	1.2700	+8.547%	388,628	+3.937%
2023-05-05	1.1700	1.1900	1.1000	1.1700	+1.739%	1,250,140	+12.821%
2023-05-04	1.1500	1.1700	1.1100	1.1500	-1.709%	223,427	+14.783%
2023-05-03	1.0900	1.1700	1.0800	1.1700	+8.333%	135,190	+12.821%
2023-05-02	1.1500	1.1700	1.0500	1.0800	-1.818%	524,650	+22.222%
2023-05-01	1.0900	1.1600	1.0800	1.1000	+2.804%	252,261	+20.000%
2023-04-28	1.0400	1.0900	1.0000	1.0700	+3.883%	374,405	+23.364%
2023-04-27	0.9900	1.0400	0.9900	1.0300	+4.040%	102,785	+28.155%
2023-04-26	1.0100	1.0100	0.9900	0.9900	-1.000%	28,210	+33.333%
2023-04-25	1.0000	1.0300	0.9900	1.0000	0.000%	29,945	+32.000%
2023-04-24	1.0500	1.0500	0.9900	1.0000	-4.762%	88,256	+32.000%
2023-04-21	1.0500	1.0500	1.0100	1.0500	0.000%	73,433	+25.714%
2023-04-20	1.1000	1.1000	1.0400	1.0500	0.000%	189,760	+25.714%
2023-04-19	1.0300	1.0500	1.0300	1.0500	+0.962%	17,751	+25.714%
2023-04-18	1.0400	1.0500	1.0300	1.0400	+0.971%	55,800	+26.923%
2023-04-17	1.0000	1.0300	1.0000	1.0300	+1.980%	36,406	+28.155%
2023-04-14	1.0300	1.0300	1.0100	1.0100	-0.980%	46,280	+30.693%
2023-04-13	0.9700	1.0300	0.9700	1.0200	+6.250%	78,456	+29.412%
2023-04-12	0.9400	0.9600	0.9300	0.9600	+2.128%	23,350	+37.500%
2023-04-11	0.9100	0.9500	0.9000	0.9400	+2.174%	43,622	+40.426%
2023-04-10	0.9000	0.9200	0.9000	0.9200	+2.222%	32,450	+43.478%
2023-04-06	0.9100	0.9100	0.9000	0.9000	-1.099%	34,870	+46.667%
2023-04-05	0.9300	0.9300	0.9100	0.9100	-3.191%	48,419	+45.055%
2023-04-04	0.9400	0.9400	0.9200	0.9400	-1.053%	26,107	+40.426%
2023-04-03	0.9500	0.9500	0.9300	0.9500	0.000%	61,590	+38.947%
2023-03-31	0.9400	0.9500	0.9300	0.9500	+3.261%	21,762	+38.947%
2023-03-30	0.9200	0.9400	0.9100	0.9200	+2.222%	44,020	+43.478%
2023-03-29	0.9100	0.9100	0.9000	0.9000	-2.174%	82,222	+46.667%
2023-03-28	0.9300	0.9300	0.9100	0.9200	-1.075%	18,600	+43.478%
2023-03-27	0.9200	0.9300	0.9200	0.9300	+1.087%	4,500	+41.935%
2023-03-24	0.9300	0.9400	0.9100	0.9200	-1.075%	90,460	+43.478%
2023-03-23	0.9700	0.9700	0.8900	0.9300	-6.061%	484,573	+41.935%
2023-03-22	0.9400	0.9900	0.9400	0.9900	+2.062%	71,520	+33.333%
2023-03-21	1.0300	1.0300	0.9700	0.9700	-3.000%	64,624	+36.082%
2023-03-20	1.0000	1.0000	0.9900	1.0000	+1.010%	59,674	+32.000%
2023-03-17	0.9800	0.9900	0.9800	0.9900	+2.062%	15,000	+33.333%
2023-03-16	0.9900	0.9900	0.9700	0.9700	+1.042%	6,797	+36.082%
2023-03-15	1.0100	1.0100	0.9500	0.9600	-4.950%	66,830	+37.500%
2023-03-14	0.9900	1.0100	0.9800	1.0100	+3.061%	37,506	+30.693%
2023-03-13	1.0000	1.0100	0.9800	0.9800	-2.000%	247,366	+34.694%
2023-03-10	1.0300	1.0500	1.0000	1.0000	-4.762%	254,052	+32.000%
2023-03-09	1.0600	1.0600	1.0400	1.0500	0.000%	84,200	+25.714%
2023-03-08	1.1000	1.1000	1.0500	1.0500	-2.778%	237,870	+25.714%
2023-03-07	1.0600	1.1100	1.0100	1.0800	+1.887%	302,070	+22.222%
2023-03-06	1.0500	1.0600	1.0300	1.0600	0.000%	168,517	+24.528%
2023-03-03	1.0300	1.0600	1.0300	1.0600	+2.913%	57,062	+24.528%
2023-03-02	1.0800	1.0900	1.0200	1.0300	-2.830%	207,374	+28.155%
2023-03-01	1.1000	1.1200	1.0400	1.0600	-1.852%	331,310	+24.528%
2023-02-28	1.0400	1.1200	1.0000	1.0800	+4.854%	381,653	+22.222%
2023-02-27	0.9900	1.0400	0.9900	1.0300	+6.186%	235,705	+28.155%
2023-02-24	0.9500	0.9700	0.9500	0.9700	+4.301%	182,571	+36.082%
2023-02-23	0.9300	0.9500	0.9000	0.9300	+1.087%	161,534	+41.935%
2023-02-22	0.9100	0.9200	0.8900	0.9200	+2.222%	54,958	+43.478%
2023-02-21	0.9000	0.9000	0.8900	0.9000	+1.124%	43,242	+46.667%
2023-02-17	0.9000	0.9000	0.8900	0.8900	-2.198%	27,025	+48.315%
2023-02-16	0.9100	0.9200	0.9000	0.9100	-1.087%	36,000	+45.055%
2023-02-15	0.9100	0.9200	0.9100	0.9200	+1.099%	16,296	+43.478%
2023-02-14	0.9100	0.9100	0.9100	0.9100	+1.111%	3,900	+45.055%
2023-02-13	0.9400	0.9400	0.9000	0.9000	-4.255%	86,511	+46.667%
2023-02-10	0.9300	0.9400	0.9100	0.9400	+3.297%	61,650	+40.426%
2023-02-09	0.9200	0.9300	0.9100	0.9100	-3.191%	27,503	+45.055%
2023-02-08	0.9300	0.9400	0.9300	0.9400	+1.075%	15,545	+40.426%
2023-02-07	0.9500	0.9500	0.9300	0.9300	0.000%	7,500	+41.935%

.dark-mode .W6Mf9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W6Mf9d{ color: #333333; background-color: white; border: 2px solid #333333; }AEPATLAS ENGINEERED PRODUCTS LTDstock CVE

AEP
ATLAS ENGINEERED PRODUCTS LTD
stock CVE