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 26, 2021 2.630 2.660 2.510 2.600 1,093,375 +0.00(+0.00%)
Feb 25, 2021 2.760 2.760 2.560 2.600 1,092,800 -0.13(-4.76%)
Feb 24, 2021 2.620 2.780 2.600 2.730 2,926,095 +0.09(+3.41%)
Feb 23, 2021 2.630 2.660 2.490 2.640 1,202,612 +0.02(+0.76%)
Feb 22, 2021 2.530 2.680 2.530 2.620 1,618,344 +0.12(+4.80%)
Feb 19, 2021 2.520 2.660 2.500 2.500 630,662 -0.06(-2.34%)
Feb 18, 2021 2.650 2.650 2.480 2.560 1,076,524 -0.03(-1.16%)
Feb 17, 2021 2.680 2.680 2.520 2.590 883,738 -0.08(-3.00%)
Feb 16, 2021 2.730 2.840 2.670 2.670 1,754,420 -0.02(-0.74%)
Feb 12, 2021 2.690 2.690 2.690 0 +0.10(+3.86%)
Feb 11, 2021 2.630 2.750 2.580 2.590 1,733,240 -0.01(-0.38%)
Feb 10, 2021 2.480 2.610 2.480 2.600 1,222,116 +0.09(+3.59%)
Feb 09, 2021 2.530 2.530 2.400 2.510 1,107,985 -0.04(-1.57%)
Feb 08, 2021 2.430 2.590 2.400 2.550 2,072,464 +0.17(+7.14%)
Feb 05, 2021 2.380 2.470 2.310 2.380 784,645 +0.06(+2.59%)
Feb 04, 2021 2.260 2.330 2.190 2.320 1,704,953 +0.08(+3.57%)
Feb 03, 2021 2.180 2.270 2.170 2.240 918,554 +0.07(+3.23%)
Feb 02, 2021 2.160 2.240 2.110 2.170 1,439,774 +0.05(+2.36%)
Feb 01, 2021 1.990 2.120 1.960 2.120 1,320,293 +0.21(+10.99%)
Jan 29, 2021 1.990 2.060 1.910 1.910 1,114,994 -0.09(-4.50%)
Jan 28, 2021 2.000 2.060 1.970 2.000 1,130,018 -0.02(-0.99%)
Jan 27, 2021 1.950 2.020 1.920 2.020 1,087,932 +0.06(+3.06%)
Jan 26, 2021 2.030 2.030 1.960 1.960 839,832 -0.05(-2.49%)
Jan 25, 2021 1.980 2.030 1.950 2.010 782,778 +0.04(+2.03%)
Jan 22, 2021 2.060 2.060 1.950 1.970 759,918 -0.11(-5.29%)
Jan 21, 2021 2.080 2.150 2.050 2.080 1,395,247 -0.02(-0.95%)
Jan 20, 2021 2.100 2.120 2.060 2.100 1,350,179 +0.00(+0.00%)
Jan 19, 2021 2.150 2.200 2.100 2.100 575,969 -0.03(-1.41%)
Jan 18, 2021 2.240 2.240 2.070 2.130 565,819 -0.13(-5.75%)
Jan 15, 2021 2.200 2.270 2.150 2.260 700,077 +0.04(+1.80%)
Jan 14, 2021 2.210 2.290 2.160 2.220 1,205,428 -0.02(-0.89%)
Jan 13, 2021 2.120 2.260 2.070 2.240 2,384,907 +0.14(+6.67%)
Jan 12, 2021 1.830 2.110 1.830 2.100 3,198,490 +0.31(+17.32%)
Jan 11, 2021 1.770 1.800 1.740 1.790 468,694 +0.00(+0.00%)
Jan 08, 2021 1.800 1.820 1.780 1.790 1,330,950 +0.00(+0.00%)
Jan 07, 2021 1.770 1.840 1.770 1.790 1,607,757 +0.05(+2.87%)
Jan 06, 2021 1.770 1.790 1.740 1.740 694,284 -0.03(-1.69%)
Jan 05, 2021 1.720 1.820 1.720 1.770 1,232,940 +0.07(+4.12%)
Jan 04, 2021 1.750 1.800 1.700 1.700 639,431 -0.01(-0.58%)
Dec 31, 2020 1.710 1.710 1.710 0 +0.01(+0.59%)
Dec 30, 2020 1.700 1.720 1.690 1.700 1,513,649 +0.00(+0.00%)
Dec 29, 2020 1.750 1.760 1.670 1.700 907,299 -0.05(-2.86%)
Dec 24, 2020 1.750 1.750 1.750 0 -0.03(-1.69%)
Dec 23, 2020 1.780 1.820 1.770 1.780 4,134,576 +0.00(+0.00%)
Dec 22, 2020 1.810 1.820 1.770 1.780 1,267,672 +0.00(+0.00%)
Dec 21, 2020 1.750 1.800 1.700 1.780 2,161,520 +0.01(+0.56%)
Dec 18, 2020 1.780 1.810 1.770 1.770 916,666 +0.01(+0.57%)
Dec 17, 2020 1.800 1.800 1.760 1.760 478,575 -0.01(-0.56%)
Dec 16, 2020 1.790 1.820 1.770 1.770 591,524 -0.02(-1.12%)
Dec 15, 2020 1.740 1.810 1.740 1.790 1,115,851 +0.03(+1.70%)
Dec 14, 2020 1.850 1.850 1.740 1.760 982,415 -0.04(-2.22%)
Dec 11, 2020 1.850 1.850 1.780 1.800 980,254 -0.04(-2.17%)
Dec 10, 2020 1.800 1.910 1.780 1.840 1,021,120 +0.05(+2.79%)
Dec 09, 2020 1.870 1.870 1.770 1.790 925,836 -0.02(-1.10%)
Dec 08, 2020 1.850 1.860 1.810 1.810 487,830 -0.03(-1.63%)
Dec 07, 2020 1.930 1.930 1.810 1.840 1,654,680 -0.12(-6.12%)
Dec 04, 2020 1.950 2.000 1.930 1.960 586,897 +0.03(+1.55%)
Dec 03, 2020 2.080 2.100 1.930 1.930 1,413,966 -0.16(-7.66%)
Dec 02, 2020 2.050 2.150 2.040 2.090 760,446 +0.03(+1.46%)
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.