Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd (TSX: AAV )

11.59 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 11.60 11.72 11.37 11.59 267,561 +0.05(+0.43%)
May 30, 2024 11.43 11.63 11.43 11.54 320,574 +0.03(+0.26%)
May 29, 2024 11.57 11.65 11.39 11.51 338,490 -0.14(-1.20%)
May 28, 2024 11.58 11.72 11.53 11.65 469,828 +0.07(+0.60%)
May 27, 2024 11.50 11.64 11.49 11.58 158,412 +0.11(+0.96%)
May 24, 2024 11.32 11.49 11.19 11.47 392,113 +0.18(+1.59%)
May 23, 2024 11.12 11.47 11.08 11.29 2,488,408 +0.20(+1.80%)
May 22, 2024 11.05 11.11 10.93 11.09 335,011 +0.01(+0.09%)
May 21, 2024 10.92 11.10 10.92 11.08 954,022 +0.10(+0.91%)
May 17, 2024 10.98 0 -0.01(-0.09%)
May 16, 2024 11.05 11.05 10.89 10.99 557,023 +0.01(+0.09%)
May 15, 2024 10.93 11.03 10.74 10.98 248,871 +0.07(+0.64%)
May 14, 2024 10.89 10.92 10.73 10.91 198,537 +0.03(+0.28%)
May 13, 2024 10.86 10.93 10.79 10.88 227,418 +0.06(+0.55%)
May 10, 2024 10.83 11.07 10.78 10.82 240,777 +0.02(+0.19%)
May 09, 2024 10.88 10.90 10.74 10.80 581,873 -0.09(-0.83%)
May 08, 2024 11.10 11.10 10.75 10.89 241,668 -0.20(-1.80%)
May 07, 2024 10.96 11.09 10.90 11.09 184,597 +0.14(+1.28%)
May 06, 2024 10.65 11.10 10.65 10.95 229,768 +0.28(+2.62%)
May 03, 2024 10.77 10.89 10.63 10.67 151,530 -0.07(-0.65%)
May 02, 2024 10.61 10.80 10.61 10.74 263,131 +0.09(+0.85%)
May 01, 2024 10.60 10.75 10.60 10.65 508,010 -0.09(-0.84%)
Apr 30, 2024 10.80 10.83 10.68 10.74 291,721 -0.09(-0.83%)
Apr 29, 2024 10.80 10.87 10.72 10.83 314,608 -0.01(-0.09%)
Apr 26, 2024 10.91 11.14 10.73 10.84 326,410 +0.11(+1.03%)
Apr 25, 2024 10.25 10.75 10.25 10.73 267,763 +0.36(+3.47%)
Apr 24, 2024 10.45 10.51 10.35 10.37 197,923 -0.10(-0.96%)
Apr 23, 2024 10.46 10.67 10.46 10.47 277,691 -0.01(-0.10%)
Apr 22, 2024 10.53 10.58 10.34 10.48 256,034 -0.08(-0.76%)
Apr 19, 2024 10.30 10.67 10.30 10.56 254,310 +0.22(+2.13%)
Apr 18, 2024 10.42 10.48 10.30 10.34 271,342 -0.03(-0.29%)
Apr 17, 2024 10.06 10.55 10.06 10.37 310,257 +0.13(+1.27%)
Apr 16, 2024 10.02 10.34 10.02 10.24 309,725 +0.12(+1.19%)
Apr 15, 2024 10.43 10.46 10.09 10.12 288,146 -0.37(-3.53%)
Apr 12, 2024 10.57 10.80 10.44 10.49 334,637 -0.01(-0.10%)
Apr 11, 2024 10.60 10.64 10.34 10.50 341,055 -0.03(-0.28%)
Apr 10, 2024 10.33 10.68 10.28 10.53 388,521 +0.18(+1.74%)
Apr 09, 2024 10.11 10.35 10.05 10.35 623,338 +0.22(+2.17%)
Apr 08, 2024 9.900 10.13 9.700 10.13 717,175 +0.31(+3.16%)
Apr 05, 2024 9.930 9.950 9.790 9.820 417,233 -0.09(-0.91%)
Apr 04, 2024 9.940 9.950 9.780 9.910 269,639 +0.01(+0.10%)
Apr 03, 2024 9.950 10.08 9.840 9.900 323,576 -0.04(-0.40%)
Apr 02, 2024 9.980 10.02 9.850 9.940 149,889 -0.03(-0.30%)
Apr 01, 2024 9.890 9.970 9.750 9.970 180,640 +0.09(+0.91%)
Mar 28, 2024 9.880 0 +0.19(+1.96%)
Mar 27, 2024 9.820 9.830 9.640 9.690 323,734 -0.18(-1.82%)
Mar 26, 2024 9.940 10.00 9.840 9.870 256,295 -0.07(-0.70%)
Mar 25, 2024 9.730 10.02 9.730 9.940 263,633 +0.22(+2.26%)
Mar 22, 2024 9.940 9.940 9.670 9.720 163,144 -0.22(-2.21%)
Mar 21, 2024 9.810 10.04 9.760 9.940 170,329 +0.06(+0.61%)
Mar 20, 2024 9.900 9.960 9.840 9.880 123,870 -0.07(-0.70%)
Mar 19, 2024 9.890 10.01 9.880 9.950 252,581 +0.06(+0.61%)
Mar 18, 2024 9.920 10.05 9.770 9.890 245,185 -0.05(-0.50%)
Mar 15, 2024 9.970 10.09 9.900 9.940 206,875 -0.03(-0.30%)
Mar 14, 2024 10.14 10.24 9.930 9.970 200,028 -0.13(-1.29%)
Mar 13, 2024 10.04 10.15 9.890 10.10 268,576 +0.11(+1.10%)
Mar 12, 2024 9.880 10.01 9.800 9.990 140,426 +0.08(+0.81%)
Mar 11, 2024 9.790 9.930 9.770 9.910 120,355 +0.04(+0.41%)
Mar 08, 2024 10.04 10.10 9.840 9.870 246,587 -0.26(-2.57%)
Mar 07, 2024 10.38 10.39 10.11 10.13 193,027 -0.22(-2.13%)
Mar 06, 2024 10.34 10.66 10.18 10.35 424,904 +0.01(+0.10%)
Mar 05, 2024 10.49 11.05 10.30 10.34 562,988 -0.06(-0.58%)
Mar 04, 2024 10.30 10.51 10.18 10.40 449,842 +0.17(+1.66%)
Mar 01, 2024 10.11 10.28 10.05 10.23 197,201 +0.19(+1.89%)
Feb 29, 2024 10.10 10.19 10.00 10.04 250,088 +0.01(+0.10%)
Feb 28, 2024 9.840 10.11 9.800 10.03 257,163 +0.12(+1.21%)
Feb 27, 2024 9.690 9.940 9.660 9.910 392,276 +0.19(+1.95%)
Feb 26, 2024 9.590 9.760 9.460 9.720 198,141 +0.11(+1.14%)
Feb 23, 2024 9.600 9.610 9.420 9.610 190,956 -0.09(-0.93%)
Feb 22, 2024 9.710 9.760 9.580 9.700 213,915 -0.07(-0.72%)
Feb 21, 2024 9.270 9.790 9.260 9.770 423,373 +0.69(+7.60%)
Feb 20, 2024 9.310 9.440 9.060 9.080 261,006 -0.28(-2.99%)
Feb 16, 2024 9.360 0 -0.04(-0.43%)
Feb 15, 2024 8.950 9.440 8.950 9.400 640,340 +0.43(+4.79%)
Feb 14, 2024 9.140 9.200 8.930 8.970 356,411 -0.04(-0.44%)
Feb 13, 2024 9.190 9.250 8.930 9.010 563,632 -0.23(-2.49%)
Feb 12, 2024 9.080 9.310 8.970 9.240 152,353 +0.12(+1.32%)
Feb 09, 2024 9.160 9.200 9.080 9.120 211,491 +0.00(+0.00%)
Feb 08, 2024 9.020 9.190 8.940 9.120 321,623 +0.10(+1.11%)
Feb 07, 2024 8.470 9.040 8.470 9.020 664,920 +0.50(+5.87%)
Feb 06, 2024 8.610 8.610 8.450 8.520 181,962 -0.04(-0.47%)
Feb 05, 2024 8.610 8.650 8.460 8.560 215,781 -0.11(-1.27%)
Feb 02, 2024 8.790 8.950 8.650 8.670 204,156 -0.18(-2.03%)
Feb 01, 2024 8.900 8.970 8.790 8.850 240,845 +0.03(+0.34%)
Jan 31, 2024 8.860 8.900 8.800 8.820 295,989 -0.02(-0.23%)
Jan 30, 2024 8.840 9.020 8.800 8.840 310,179 +0.03(+0.34%)
Jan 29, 2024 8.890 8.990 8.800 8.810 218,810 -0.24(-2.65%)
Jan 26, 2024 9.150 9.150 8.940 9.050 173,328 -0.07(-0.77%)
Jan 25, 2024 9.060 9.190 8.810 9.120 186,226 +0.10(+1.11%)
Jan 24, 2024 8.810 9.060 8.750 9.020 377,594 +0.27(+3.09%)
Jan 23, 2024 8.270 8.790 8.270 8.750 747,638 +0.45(+5.42%)
Jan 22, 2024 8.390 8.410 8.240 8.300 298,116 -0.14(-1.66%)
Jan 19, 2024 8.490 8.550 8.390 8.440 322,518 -0.05(-0.59%)
Jan 18, 2024 8.810 8.810 8.360 8.490 596,601 -0.33(-3.74%)
Jan 17, 2024 8.860 8.900 8.630 8.820 314,143 -0.12(-1.34%)
Jan 16, 2024 9.280 9.400 8.920 8.940 337,849 -0.53(-5.60%)
Jan 15, 2024 9.340 9.500 9.270 9.470 176,230 +0.05(+0.53%)
Jan 12, 2024 9.150 9.460 9.140 9.420 409,988 +0.44(+4.90%)
Jan 11, 2024 8.800 9.120 8.700 8.980 899,004 +0.24(+2.75%)
Jan 10, 2024 8.750 8.800 8.670 8.740 264,682 +0.07(+0.81%)
Jan 09, 2024 8.570 8.800 8.450 8.670 430,158 +0.18(+2.12%)
Jan 08, 2024 8.450 8.500 8.400 8.490 587,639 -0.12(-1.39%)
Jan 05, 2024 8.560 8.660 8.500 8.610 400,340 +0.05(+0.58%)
Jan 04, 2024 8.780 8.780 8.550 8.560 246,631 -0.15(-1.72%)
Jan 03, 2024 8.500 8.840 8.500 8.710 486,545 +0.19(+2.23%)
Jan 02, 2024 8.560 8.610 8.480 8.520 395,249 -0.01(-0.12%)
Dec 29, 2023 8.530 0 +0.00(+0.00%)
Dec 28, 2023 8.590 8.640 8.530 8.530 232,783 -0.12(-1.39%)
Dec 27, 2023 8.630 8.740 8.600 8.650 343,333 +0.09(+1.05%)
Dec 22, 2023 8.560 0 -0.02(-0.23%)
Dec 21, 2023 8.670 8.670 8.480 8.580 502,004 -0.05(-0.58%)
Dec 20, 2023 8.600 8.950 8.600 8.630 728,882 +0.17(+2.01%)
Dec 19, 2023 8.330 8.460 8.190 8.460 521,001 +0.17(+2.05%)
Dec 18, 2023 8.190 8.410 8.190 8.290 557,939 +0.14(+1.72%)
Dec 15, 2023 8.410 8.410 8.140 8.150 357,369 -0.30(-3.55%)
Dec 14, 2023 8.370 8.480 8.290 8.450 558,535 +0.15(+1.81%)
Dec 13, 2023 8.070 8.310 8.020 8.300 348,588 +0.25(+3.11%)
Dec 12, 2023 8.140 8.200 8.020 8.050 680,660 -0.18(-2.19%)
Dec 11, 2023 8.490 8.540 8.190 8.230 1,004,839 -0.36(-4.19%)
Dec 08, 2023 8.650 8.850 8.570 8.590 758,521 -0.03(-0.35%)
Dec 07, 2023 8.800 8.850 8.590 8.620 484,979 -0.17(-1.93%)
Dec 06, 2023 8.820 9.000 8.760 8.790 566,206 -0.14(-1.57%)
Dec 05, 2023 9.100 9.240 8.900 8.930 289,172 -0.19(-2.08%)
Dec 04, 2023 9.200 9.220 8.960 9.120 352,841 -0.12(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.