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 (%)
Apr 29, 2016 7.020 7.220 6.950 7.190 1,077,828 +0.23(+3.30%)
Apr 28, 2016 6.970 7.050 6.880 6.960 476,034 -0.04(-0.57%)
Apr 27, 2016 7.010 7.105 6.850 7.000 1,129,267 +0.10(+1.45%)
Apr 26, 2016 6.930 7.020 6.850 6.900 1,221,342 +0.05(+0.73%)
Apr 25, 2016 6.920 6.990 6.840 6.850 1,355,235 -0.14(-2.00%)
Apr 22, 2016 6.970 7.200 6.940 6.990 1,736,023 +0.05(+0.72%)
Apr 21, 2016 7.020 7.030 6.910 6.940 828,484 +0.00(+0.00%)
Apr 20, 2016 6.850 7.110 6.820 6.940 973,099 +0.05(+0.73%)
Apr 19, 2016 6.870 6.920 6.740 6.890 636,396 +0.09(+1.32%)
Apr 18, 2016 6.470 6.870 6.410 6.800 912,301 +0.19(+2.87%)
Apr 15, 2016 6.650 6.710 6.590 6.610 805,863 -0.16(-2.36%)
Apr 14, 2016 7.010 7.030 6.680 6.770 891,726 -0.19(-2.73%)
Apr 13, 2016 7.090 7.230 6.960 6.960 5,394,444 -0.14(-1.97%)
Apr 12, 2016 6.920 7.130 6.715 7.100 9,796,157 +0.23(+3.35%)
Apr 11, 2016 6.840 6.930 6.760 6.870 370,946 +0.08(+1.18%)
Apr 08, 2016 6.870 6.930 6.710 6.790 325,817 +0.05(+0.74%)
Apr 07, 2016 6.850 6.900 6.720 6.740 339,547 -0.09(-1.32%)
Apr 06, 2016 6.770 6.850 6.690 6.830 431,541 +0.09(+1.34%)
Apr 05, 2016 6.630 6.760 6.590 6.740 371,739 +0.08(+1.20%)
Apr 04, 2016 6.790 6.890 6.660 6.660 504,077 -0.10(-1.48%)
Apr 01, 2016 7.030 7.090 6.730 6.760 521,472 -0.37(-5.19%)
Mar 31, 2016 7.110 7.150 6.940 7.130 749,343 +0.01(+0.14%)
Mar 30, 2016 6.880 7.150 6.860 7.120 1,070,092 +0.31(+4.55%)
Mar 29, 2016 6.780 6.910 6.740 6.810 749,644 -0.05(-0.73%)
Mar 28, 2016 6.820 6.860 6.620 6.860 555,695 +0.06(+0.88%)
Mar 24, 2016 6.800 6.800 6.800 0 -0.03(-0.44%)
Mar 23, 2016 6.980 6.990 6.720 6.830 544,100 -0.18(-2.57%)
Mar 22, 2016 7.070 7.150 6.950 7.010 313,916 -0.05(-0.71%)
Mar 21, 2016 7.150 7.210 7.000 7.060 402,343 -0.10(-1.40%)
Mar 18, 2016 7.370 7.390 7.080 7.160 1,965,807 -0.15(-2.05%)
Mar 17, 2016 7.280 7.390 7.270 7.310 863,493 +0.12(+1.67%)
Mar 16, 2016 7.180 7.250 7.050 7.190 1,085,559 +0.09(+1.27%)
Mar 15, 2016 7.180 7.220 7.070 7.100 570,296 -0.15(-2.07%)
Mar 14, 2016 7.300 7.430 7.150 7.250 770,645 -0.15(-2.03%)
Mar 11, 2016 7.450 7.560 7.380 7.400 1,217,486 +0.00(+0.00%)
Mar 10, 2016 7.210 7.425 7.110 7.400 1,244,173 +0.20(+2.78%)
Mar 09, 2016 7.000 7.240 6.965 7.200 972,457 +0.21(+3.00%)
Mar 08, 2016 6.730 7.010 6.440 6.990 1,743,806 +0.34(+5.11%)
Mar 07, 2016 6.950 7.000 6.630 6.650 2,239,615 -0.19(-2.78%)
Mar 04, 2016 7.040 7.060 6.770 6.840 749,010 -0.10(-1.44%)
Mar 03, 2016 6.990 7.190 6.940 6.940 794,472 -0.10(-1.42%)
Mar 02, 2016 6.770 7.070 6.770 7.040 891,076 +0.19(+2.77%)
Mar 01, 2016 6.880 6.930 6.785 6.850 620,088 -0.03(-0.44%)
Feb 29, 2016 6.900 6.700 6.880 506,553 +0.15(+2.23%)
Feb 26, 2016 6.990 7.000 6.610 6.730 560,380 -0.15(-2.18%)
Feb 25, 2016 6.920 6.990 6.800 6.880 1,025,406 -0.04(-0.58%)
Feb 24, 2016 6.900 7.060 6.890 6.920 972,306 -0.08(-1.14%)
Feb 23, 2016 7.220 7.270 6.930 7.000 1,614,396 -0.26(-3.58%)
Feb 22, 2016 7.310 7.420 7.245 7.260 722,836 +0.03(+0.41%)
Feb 19, 2016 7.140 7.350 6.980 7.230 1,744,528 +0.08(+1.12%)
Feb 18, 2016 7.510 7.570 7.060 7.150 2,747,410 -0.63(-8.10%)
Feb 17, 2016 7.700 7.955 7.620 7.780 732,816 +0.19(+2.50%)
Feb 16, 2016 7.720 7.750 7.350 7.590 661,685 +0.09(+1.20%)
Feb 12, 2016 7.500 7.500 7.500 0 +0.05(+0.67%)
Feb 11, 2016 7.470 7.525 7.220 7.450 665,576 -0.04(-0.53%)
Feb 10, 2016 7.400 7.760 7.340 7.490 695,003 +0.03(+0.40%)
Feb 09, 2016 7.900 7.900 7.400 7.460 555,375 -0.47(-5.93%)
Feb 08, 2016 7.610 8.130 7.600 7.930 511,506 +0.22(+2.85%)
Feb 05, 2016 7.660 7.870 7.560 7.710 552,509 +0.00(+0.00%)
Feb 04, 2016 7.600 7.760 7.420 7.710 640,049 +0.12(+1.58%)
Feb 03, 2016 7.500 7.590 7.270 7.590 759,043 +0.18(+2.43%)
Feb 02, 2016 7.230 7.460 7.180 7.410 649,576 -0.08(-1.07%)
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.