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 (%)
Aug 31, 2010 6.250 6.420 6.190 6.380 1,228,927 +0.15(+2.41%)
Aug 30, 2010 6.200 6.320 6.130 6.230 363,177 +0.03(+0.48%)
Aug 27, 2010 6.230 6.240 6.120 6.200 286,877 -0.05(-0.80%)
Aug 26, 2010 6.260 6.300 6.200 6.250 277,453 +0.05(+0.81%)
Aug 25, 2010 6.120 6.220 6.020 6.200 764,287 +0.06(+0.98%)
Aug 24, 2010 6.080 6.150 6.030 6.140 595,164 +0.02(+0.33%)
Aug 23, 2010 6.140 6.170 6.080 6.120 491,145 -0.04(-0.65%)
Aug 20, 2010 6.150 6.180 6.090 6.160 858,245 -0.04(-0.65%)
Aug 19, 2010 6.220 6.320 6.160 6.200 896,541 -0.06(-0.96%)
Aug 18, 2010 6.500 6.500 6.260 6.260 387,912 -0.21(-3.25%)
Aug 17, 2010 6.250 6.580 6.250 6.470 1,520,660 +0.21(+3.35%)
Aug 16, 2010 6.290 6.320 6.240 6.260 173,441 +0.01(+0.16%)
Aug 13, 2010 6.100 6.410 6.100 6.250 280,159 +0.14(+2.29%)
Aug 12, 2010 6.150 6.230 6.010 6.110 586,753 -0.10(-1.61%)
Aug 11, 2010 6.420 6.420 6.120 6.210 523,908 -0.23(-3.57%)
Aug 10, 2010 6.400 6.500 6.400 6.440 392,771 -0.06(-0.92%)
Aug 09, 2010 6.570 6.570 6.400 6.500 188,683 +0.01(+0.15%)
Aug 06, 2010 6.400 6.510 6.380 6.490 754,692 +0.08(+1.25%)
Aug 05, 2010 6.420 6.580 6.400 6.410 430,888 -0.03(-0.47%)
Aug 04, 2010 6.610 6.630 6.430 6.440 217,259 -0.17(-2.57%)
Aug 03, 2010 6.550 6.650 6.530 6.610 271,407 +0.12(+1.85%)
Jul 30, 2010 6.430 6.540 6.430 6.490 291,968 -0.06(-0.92%)
Jul 29, 2010 6.640 6.720 6.530 6.550 614,238 -0.11(-1.65%)
Jul 28, 2010 6.580 6.690 6.530 6.660 420,044 -0.01(-0.15%)
Jul 27, 2010 6.720 6.750 6.640 6.670 399,965 +0.00(+0.00%)
Jul 26, 2010 6.680 6.680 6.550 6.670 469,562 -0.01(-0.15%)
Jul 23, 2010 6.640 6.730 6.610 6.680 282,267 -0.03(-0.45%)
Jul 22, 2010 6.490 6.720 6.490 6.710 339,301 +0.24(+3.71%)
Jul 21, 2010 6.540 6.600 6.380 6.470 369,780 -0.11(-1.67%)
Jul 20, 2010 6.480 6.590 6.440 6.580 514,835 +0.09(+1.39%)
Jul 19, 2010 6.430 6.490 6.280 6.490 542,128 +0.06(+0.93%)
Jul 16, 2010 6.660 6.670 6.420 6.430 248,455 -0.26(-3.89%)
Jul 15, 2010 6.650 6.720 6.520 6.690 626,124 +0.12(+1.83%)
Jul 14, 2010 6.590 6.640 6.510 6.570 465,124 -0.02(-0.30%)
Jul 13, 2010 6.620 6.810 6.520 6.590 1,140,684 +0.06(+0.92%)
Jul 12, 2010 6.490 6.620 6.400 6.530 433,663 -0.03(-0.46%)
Jul 09, 2010 6.350 6.600 6.340 6.560 362,285 +0.14(+2.18%)
Jul 08, 2010 6.280 6.440 6.160 6.420 830,086 +0.19(+3.05%)
Jul 07, 2010 6.050 6.240 6.050 6.230 447,596 +0.18(+2.98%)
Jul 06, 2010 6.170 6.190 6.000 6.050 650,539 -0.13(-2.10%)
Jul 02, 2010 6.150 6.250 6.080 6.180 335,887 -0.02(-0.32%)
Jun 30, 2010 6.290 6.400 6.150 6.200 425,213 -0.05(-0.80%)
Jun 29, 2010 6.540 6.570 6.250 6.250 692,362 -0.48(-7.13%)
Jun 25, 2010 6.620 6.770 6.540 6.730 720,724 +0.06(+0.90%)
Jun 24, 2010 6.890 6.890 6.620 6.670 178,012 -0.16(-2.34%)
Jun 23, 2010 6.860 6.910 6.690 6.830 295,741 +0.06(+0.89%)
Jun 22, 2010 6.940 6.940 6.760 6.770 420,328 -0.19(-2.73%)
Jun 21, 2010 7.240 7.290 6.960 6.960 338,061 -0.21(-2.93%)
Jun 18, 2010 7.250 7.280 7.150 7.170 339,193 -0.04(-0.55%)
Jun 17, 2010 7.110 7.300 7.050 7.210 584,489 +0.09(+1.26%)
Jun 16, 2010 7.150 7.250 7.050 7.120 787,451 +0.05(+0.71%)
Jun 15, 2010 6.710 7.130 6.690 7.070 1,813,808 +0.48(+7.28%)
Jun 14, 2010 6.630 6.630 6.510 6.590 357,249 +0.08(+1.23%)
Jun 11, 2010 6.380 6.520 6.360 6.510 215,454 +0.07(+1.09%)
Jun 10, 2010 6.400 6.530 6.300 6.440 854,904 +0.23(+3.70%)
Jun 09, 2010 6.410 6.470 6.150 6.210 458,179 -0.14(-2.20%)
Jun 08, 2010 6.550 6.580 6.220 6.350 642,927 -0.15(-2.31%)
Jun 07, 2010 6.650 6.790 6.500 6.500 369,955 -0.16(-2.40%)
Jun 04, 2010 6.650 6.970 6.600 6.660 1,602,045 -0.17(-2.49%)
Jun 03, 2010 6.550 6.880 6.500 6.830 1,333,649 +0.31(+4.75%)
Jun 02, 2010 6.170 6.530 6.170 6.520 877,905 +0.26(+4.15%)
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.