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, 2015 7.390 7.485 7.320 7.470 524,184 +0.06(+0.81%)
Apr 29, 2015 7.190 7.520 7.190 7.410 261,545 +0.17(+2.35%)
Apr 28, 2015 7.180 7.240 7.160 7.240 184,370 +0.05(+0.70%)
Apr 27, 2015 7.180 7.310 7.175 7.190 341,393 -0.09(-1.24%)
Apr 24, 2015 7.270 7.320 7.160 7.280 218,007 -0.01(-0.14%)
Apr 23, 2015 7.270 7.430 7.260 7.290 241,985 -0.05(-0.68%)
Apr 22, 2015 7.450 7.530 7.260 7.340 273,487 -0.12(-1.61%)
Apr 21, 2015 7.490 7.530 7.390 7.460 342,895 -0.02(-0.27%)
Apr 20, 2015 7.400 7.510 7.360 7.480 282,026 +0.09(+1.22%)
Apr 17, 2015 7.210 7.430 7.180 7.390 303,481 +0.18(+2.50%)
Apr 16, 2015 7.250 7.270 7.190 7.210 503,045 -0.02(-0.28%)
Apr 15, 2015 7.250 7.350 7.215 7.230 316,094 +0.03(+0.42%)
Apr 14, 2015 7.190 7.220 7.120 7.200 309,938 +0.09(+1.27%)
Apr 13, 2015 7.090 7.150 7.050 7.110 277,903 +0.04(+0.57%)
Apr 10, 2015 7.070 7.100 6.980 7.070 218,810 +0.00(+0.00%)
Apr 09, 2015 6.880 7.170 6.830 7.070 367,488 +0.26(+3.82%)
Apr 08, 2015 7.100 7.100 6.800 6.810 439,557 -0.28(-3.95%)
Apr 07, 2015 7.170 7.320 7.080 7.090 461,180 -0.08(-1.12%)
Apr 06, 2015 7.090 7.265 7.010 7.170 418,380 +0.12(+1.70%)
Apr 02, 2015 7.050 7.050 7.050 0 +0.11(+1.59%)
Apr 01, 2015 6.840 6.990 6.830 6.940 310,507 +0.12(+1.76%)
Mar 31, 2015 6.690 6.820 6.630 6.820 264,188 +0.12(+1.79%)
Mar 30, 2015 6.850 6.880 6.620 6.700 228,737 -0.10(-1.47%)
Mar 27, 2015 6.650 6.900 6.570 6.800 866,456 +0.18(+2.72%)
Mar 26, 2015 6.780 6.800 6.600 6.620 1,072,663 -0.03(-0.45%)
Mar 25, 2015 6.550 6.710 6.530 6.650 359,009 +0.08(+1.22%)
Mar 24, 2015 6.620 6.620 6.520 6.570 483,360 +0.02(+0.31%)
Mar 23, 2015 6.690 6.740 6.530 6.550 137,248 -0.10(-1.50%)
Mar 20, 2015 6.760 6.785 6.640 6.650 365,348 -0.04(-0.60%)
Mar 19, 2015 6.730 6.790 6.670 6.690 207,676 -0.13(-1.91%)
Mar 18, 2015 6.570 6.860 6.510 6.820 406,942 +0.19(+2.87%)
Mar 17, 2015 6.410 6.670 6.390 6.630 378,400 +0.18(+2.79%)
Mar 16, 2015 6.200 6.460 6.090 6.450 249,491 +0.18(+2.87%)
Mar 13, 2015 6.280 6.290 6.240 6.270 179,705 -0.12(-1.88%)
Mar 12, 2015 6.500 6.530 6.335 6.390 171,861 -0.12(-1.84%)
Mar 11, 2015 6.500 6.560 6.415 6.510 353,061 +0.00(+0.00%)
Mar 10, 2015 6.310 6.560 6.310 6.510 662,149 +0.06(+0.93%)
Mar 09, 2015 6.680 6.700 6.450 6.450 427,039 -0.23(-3.44%)
Mar 06, 2015 6.700 6.740 6.580 6.680 180,455 -0.04(-0.60%)
Mar 05, 2015 6.740 6.760 6.670 6.720 131,591 -0.05(-0.74%)
Mar 04, 2015 6.760 6.620 6.770 775,485 +0.01(+0.15%)
Mar 03, 2015 6.500 6.750 6.500 6.760 632,125 +0.22(+3.36%)
Mar 02, 2015 6.500 6.630 6.470 6.540 709,724 +0.05(+0.77%)
Feb 27, 2015 6.670 6.680 6.490 6.490 434,845 -0.15(-2.26%)
Feb 26, 2015 6.550 6.700 6.500 6.640 278,972 +0.04(+0.61%)
Feb 25, 2015 6.600 6.660 6.530 6.600 368,575 -0.02(-0.30%)
Feb 24, 2015 6.600 6.680 6.410 6.620 473,565 +0.02(+0.30%)
Feb 23, 2015 6.650 6.690 6.400 6.600 463,905 -0.16(-2.37%)
Feb 20, 2015 6.900 6.930 6.730 6.760 307,301 -0.10(-1.46%)
Feb 19, 2015 6.490 6.860 6.440 6.860 815,825 +0.20(+3.00%)
Feb 18, 2015 6.490 7.265 6.400 6.660 877,046 +0.30(+4.72%)
Feb 17, 2015 6.000 6.400 5.950 6.360 411,511 +0.29(+4.78%)
Feb 13, 2015 6.070 6.070 6.070 0 -0.10(-1.62%)
Feb 12, 2015 5.980 6.220 5.860 6.170 618,466 +0.29(+4.93%)
Feb 11, 2015 5.720 5.910 5.620 5.880 427,894 +0.13(+2.26%)
Feb 10, 2015 5.740 5.820 5.530 5.750 516,280 +0.00(+0.00%)
Feb 09, 2015 5.630 5.770 5.560 5.750 317,559 +0.18(+3.23%)
Feb 06, 2015 5.690 5.770 5.490 5.570 146,229 -0.04(-0.71%)
Feb 05, 2015 5.550 5.780 5.530 5.610 578,738 +0.08(+1.45%)
Feb 04, 2015 5.460 5.730 5.330 5.530 493,639 -0.01(-0.18%)
Feb 03, 2015 5.290 5.650 5.290 5.540 735,671 +0.29(+5.52%)
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.