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 (%)
Apr 30, 2012 3.090 3.120 3.030 3.100 434,148 +0.04(+1.31%)
Apr 27, 2012 3.120 3.150 2.990 3.060 219,765 -0.05(-1.61%)
Apr 26, 2012 3.080 3.160 3.060 3.110 638,255 +0.03(+0.97%)
Apr 25, 2012 2.890 3.080 2.860 3.080 466,148 +0.22(+7.69%)
Apr 24, 2012 2.830 2.860 2.810 2.860 223,292 +0.04(+1.42%)
Apr 23, 2012 2.800 2.860 2.780 2.820 115,712 -0.02(-0.70%)
Apr 20, 2012 2.910 2.920 2.820 2.840 350,606 -0.07(-2.41%)
Apr 19, 2012 2.950 3.030 2.910 2.910 669,259 -0.07(-2.35%)
Apr 18, 2012 3.080 3.080 2.930 2.980 676,036 -0.10(-3.25%)
Apr 17, 2012 3.010 3.080 3.000 3.080 222,103 +0.08(+2.67%)
Apr 16, 2012 2.950 3.020 2.950 3.000 434,018 +0.08(+2.74%)
Apr 13, 2012 3.010 3.010 2.920 2.920 323,543 -0.10(-3.31%)
Apr 12, 2012 2.840 3.040 2.840 3.020 430,675 +0.18(+6.34%)
Apr 11, 2012 2.910 2.980 2.790 2.840 755,630 -0.11(-3.73%)
Apr 10, 2012 2.980 3.020 2.920 2.950 577,083 -0.03(-1.01%)
Apr 09, 2012 3.010 3.030 2.940 2.980 713,001 -0.07(-2.30%)
Apr 05, 2012 3.170 3.170 3.030 3.050 2,129,243 -0.13(-4.09%)
Apr 04, 2012 3.240 3.240 3.150 3.180 888,354 -0.12(-3.64%)
Apr 03, 2012 3.360 3.360 3.250 3.300 792,419 -0.09(-2.65%)
Apr 02, 2012 3.320 3.390 3.320 3.390 598,546 +0.04(+1.19%)
Mar 30, 2012 3.440 3.470 3.330 3.350 1,174,591 -0.05(-1.47%)
Mar 29, 2012 3.300 3.400 3.250 3.400 725,674 +0.06(+1.80%)
Mar 28, 2012 3.330 3.340 3.260 3.340 403,577 +0.02(+0.60%)
Mar 27, 2012 3.320 3.370 3.290 3.320 542,533 -0.05(-1.48%)
Mar 26, 2012 3.490 3.510 3.330 3.370 778,969 -0.12(-3.44%)
Mar 23, 2012 3.600 3.610 3.480 3.490 1,028,959 -0.15(-4.12%)
Mar 22, 2012 3.680 3.720 3.550 3.640 717,508 -0.09(-2.41%)
Mar 21, 2012 3.670 3.730 3.670 3.730 394,752 +0.03(+0.81%)
Mar 20, 2012 3.740 3.750 3.680 3.700 252,945 -0.05(-1.33%)
Mar 19, 2012 3.790 3.790 3.680 3.750 380,657 -0.05(-1.32%)
Mar 16, 2012 3.560 3.820 3.560 3.800 680,610 +0.24(+6.74%)
Mar 15, 2012 3.650 3.670 3.530 3.560 301,462 -0.06(-1.66%)
Mar 14, 2012 3.720 3.720 3.620 3.620 404,471 -0.06(-1.63%)
Mar 13, 2012 3.600 3.690 3.570 3.680 2,035,770 +0.11(+3.08%)
Mar 12, 2012 3.650 3.650 3.570 3.570 1,199,776 -0.08(-2.19%)
Mar 09, 2012 3.670 3.690 3.570 3.650 1,398,869 -0.01(-0.27%)
Mar 08, 2012 3.770 3.770 3.590 3.660 1,409,130 -0.08(-2.14%)
Mar 07, 2012 3.620 3.770 3.570 3.740 444,958 +0.14(+3.89%)
Mar 06, 2012 3.790 3.790 3.600 3.600 909,332 -0.16(-4.26%)
Mar 05, 2012 3.880 3.890 3.730 3.760 698,778 -0.14(-3.59%)
Mar 02, 2012 3.880 3.930 3.810 3.900 1,114,252 +0.01(+0.26%)
Mar 01, 2012 3.810 3.920 3.780 3.890 3,233,156 +0.06(+1.57%)
Feb 29, 2012 3.900 3.910 3.800 3.830 5,027,436 -0.06(-1.54%)
Feb 28, 2012 3.930 3.990 3.880 3.890 726,065 -0.07(-1.77%)
Feb 27, 2012 3.930 4.000 3.900 3.960 742,542 -0.01(-0.25%)
Feb 24, 2012 4.020 4.050 3.960 3.970 519,350 -0.07(-1.73%)
Feb 23, 2012 4.010 4.080 3.970 4.040 612,513 +0.00(+0.00%)
Feb 22, 2012 4.060 4.090 4.000 4.040 338,869 +0.00(+0.00%)
Feb 21, 2012 4.070 4.150 3.980 4.040 604,968 +0.00(+0.00%)
Feb 17, 2012 4.040 4.040 4.040 0 +0.30(+8.02%)
Feb 16, 2012 3.690 3.750 3.640 3.740 3,714,188 +0.04(+1.08%)
Feb 15, 2012 3.750 3.790 3.670 3.700 378,903 -0.05(-1.33%)
Feb 14, 2012 3.770 3.820 3.730 3.750 1,258,851 -0.04(-1.06%)
Feb 13, 2012 3.740 3.790 3.690 3.790 273,793 +0.08(+2.16%)
Feb 10, 2012 3.720 3.760 3.670 3.710 183,745 -0.05(-1.33%)
Feb 09, 2012 3.710 3.780 3.660 3.760 674,088 +0.02(+0.53%)
Feb 08, 2012 3.770 3.770 3.710 3.740 630,202 +0.00(+0.00%)
Feb 07, 2012 3.920 3.920 3.740 3.740 705,011 -0.17(-4.35%)
Feb 06, 2012 3.780 3.920 3.720 3.910 456,099 +0.14(+3.71%)
Feb 03, 2012 3.820 3.840 3.730 3.770 1,512,436 -0.01(-0.26%)
Feb 02, 2012 3.550 3.790 3.550 3.780 800,585 +0.20(+5.59%)
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.