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

Advantage Oil & Gas Ltd (TSX: AAV )

11.47 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 1.830 2.140 1.830 2.020 1,037,566 -0.08(-3.81%)
Feb 27, 2020 2.040 2.130 1.890 2.100 1,136,575 -0.01(-0.47%)
Feb 26, 2020 2.120 2.280 2.050 2.110 1,753,898 -0.04(-1.86%)
Feb 25, 2020 2.250 2.280 2.110 2.150 464,800 -0.10(-4.44%)
Feb 24, 2020 2.320 2.410 2.230 2.250 634,218 -0.18(-7.41%)
Feb 21, 2020 2.460 2.460 2.350 2.430 1,179,975 -0.05(-2.02%)
Feb 20, 2020 2.490 2.520 2.450 2.480 1,967,501 +0.00(+0.00%)
Feb 19, 2020 2.400 2.490 2.400 2.480 581,387 +0.08(+3.33%)
Feb 18, 2020 2.310 2.420 2.290 2.400 481,267 +0.09(+3.90%)
Feb 14, 2020 2.310 2.310 2.310 0 +0.03(+1.32%)
Feb 13, 2020 2.240 2.310 2.230 2.280 382,225 +0.01(+0.44%)
Feb 12, 2020 2.260 2.320 2.220 2.270 997,935 +0.01(+0.44%)
Feb 11, 2020 2.350 2.350 2.180 2.260 696,046 -0.03(-1.31%)
Feb 10, 2020 2.420 2.430 2.290 2.290 568,507 -0.17(-6.91%)
Feb 07, 2020 2.430 2.460 2.320 2.460 622,429 -0.03(-1.20%)
Feb 06, 2020 2.450 2.500 2.380 2.490 1,108,389 +0.02(+0.81%)
Feb 05, 2020 2.350 2.500 2.350 2.470 2,567,591 +0.16(+6.93%)
Feb 04, 2020 2.350 2.350 2.270 2.310 711,414 +0.02(+0.87%)
Feb 03, 2020 2.220 2.290 2.170 2.290 468,228 +0.08(+3.62%)
Jan 31, 2020 2.220 2.250 2.140 2.210 598,875 -0.02(-0.90%)
Jan 30, 2020 2.160 2.250 2.150 2.230 345,898 +0.05(+2.29%)
Jan 29, 2020 2.210 2.220 2.150 2.180 573,306 -0.01(-0.46%)
Jan 28, 2020 2.120 2.210 2.120 2.190 399,906 +0.07(+3.30%)
Jan 27, 2020 2.190 2.210 2.100 2.120 471,106 -0.09(-4.07%)
Jan 24, 2020 2.310 2.320 2.180 2.210 505,447 -0.12(-5.15%)
Jan 23, 2020 2.410 2.410 2.310 2.330 820,691 -0.11(-4.51%)
Jan 22, 2020 2.470 2.480 2.360 2.440 1,309,656 -0.06(-2.40%)
Jan 21, 2020 2.300 2.500 2.290 2.500 776,321 +0.16(+6.84%)
Jan 20, 2020 2.270 2.360 2.270 2.340 128,933 +0.01(+0.43%)
Jan 17, 2020 2.400 2.440 2.300 2.330 660,818 -0.06(-2.51%)
Jan 16, 2020 2.320 2.420 2.310 2.390 491,879 +0.08(+3.46%)
Jan 15, 2020 2.370 2.380 2.280 2.310 685,531 -0.09(-3.75%)
Jan 14, 2020 2.440 2.440 2.360 2.400 254,661 +0.01(+0.42%)
Jan 13, 2020 2.480 2.480 2.330 2.390 1,197,722 -0.09(-3.63%)
Jan 10, 2020 2.550 2.560 2.460 2.480 516,384 -0.10(-3.88%)
Jan 09, 2020 2.330 2.600 2.330 2.580 1,457,890 +0.16(+6.61%)
Jan 08, 2020 2.490 2.490 2.360 2.420 746,398 -0.07(-2.81%)
Jan 07, 2020 2.570 2.570 2.490 2.490 509,227 -0.10(-3.86%)
Jan 06, 2020 2.610 2.630 2.500 2.590 1,227,458 +0.02(+0.78%)
Jan 03, 2020 2.700 2.700 2.540 2.570 741,606 -0.06(-2.28%)
Jan 02, 2020 2.800 2.810 2.620 2.630 631,127 -0.12(-4.36%)
Dec 31, 2019 2.750 2.750 2.750 0 +0.14(+5.36%)
Dec 30, 2019 2.720 2.740 2.610 2.610 449,228 -0.10(-3.69%)
Dec 27, 2019 2.750 2.780 2.680 2.710 415,429 -0.02(-0.73%)
Dec 24, 2019 2.730 2.730 2.730 0 -0.01(-0.36%)
Dec 23, 2019 2.710 2.760 2.690 2.740 471,087 +0.00(+0.00%)
Dec 20, 2019 2.800 2.810 2.700 2.740 1,485,986 -0.07(-2.49%)
Dec 19, 2019 2.750 2.820 2.750 2.810 1,009,213 +0.07(+2.55%)
Dec 18, 2019 2.900 2.920 2.730 2.740 646,560 -0.17(-5.84%)
Dec 17, 2019 2.720 2.940 2.700 2.910 1,844,863 +0.19(+6.99%)
Dec 16, 2019 2.710 2.740 2.640 2.720 1,752,862 +0.03(+1.12%)
Dec 13, 2019 2.730 2.730 2.660 2.690 1,370,030 +0.02(+0.75%)
Dec 12, 2019 2.580 2.720 2.580 2.670 1,120,698 +0.09(+3.49%)
Dec 11, 2019 2.620 2.690 2.570 2.580 673,864 -0.05(-1.90%)
Dec 10, 2019 2.650 2.690 2.540 2.630 650,277 -0.01(-0.38%)
Dec 09, 2019 2.720 2.760 2.630 2.640 1,070,152 -0.09(-3.30%)
Dec 06, 2019 2.650 2.790 2.650 2.730 1,095,908 +0.09(+3.41%)
Dec 05, 2019 2.500 2.730 2.480 2.640 2,721,872 +0.15(+6.02%)
Dec 04, 2019 2.380 2.520 2.360 2.490 1,285,192 +0.15(+6.41%)
Dec 03, 2019 2.360 2.430 2.300 2.340 728,703 -0.04(-1.68%)
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.