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, 2012 3.440 3.440 3.440 0 +0.02(+0.58%)
Aug 30, 2012 3.450 3.490 3.410 3.420 551,015 -0.06(-1.72%)
Aug 29, 2012 3.510 3.510 3.420 3.480 696,850 -0.03(-0.85%)
Aug 27, 2012 3.660 3.660 3.510 3.510 1,838,808 -0.15(-4.10%)
Aug 24, 2012 3.690 3.690 3.590 3.660 540,300 -0.03(-0.81%)
Aug 23, 2012 3.610 3.770 3.470 3.690 6,129,737 +0.42(+12.84%)
Aug 22, 2012 3.230 3.270 3.220 3.270 921,417 +0.00(+0.00%)
Aug 21, 2012 3.250 3.300 3.250 3.270 340,545 +0.02(+0.62%)
Aug 20, 2012 3.300 3.310 3.250 3.250 159,937 -0.05(-1.52%)
Aug 17, 2012 3.250 3.320 3.230 3.300 130,750 +0.07(+2.17%)
Aug 16, 2012 3.250 3.260 3.210 3.230 96,456 -0.01(-0.31%)
Aug 15, 2012 3.230 3.260 3.180 3.240 179,761 -0.01(-0.31%)
Aug 14, 2012 3.220 3.330 3.220 3.250 559,472 +0.03(+0.93%)
Aug 13, 2012 3.230 3.240 3.170 3.220 240,361 -0.01(-0.31%)
Aug 11, 2012 3.340 3.340 3.150 3.230 1,818,428 +0.00(+0.00%)
Aug 10, 2012 3.340 3.340 3.150 3.230 1,818,428 -0.13(-3.87%)
Aug 09, 2012 3.630 3.630 3.320 3.360 1,442,755 -0.28(-7.69%)
Aug 08, 2012 3.810 3.830 3.590 3.640 887,269 -0.18(-4.71%)
Aug 07, 2012 3.870 3.880 3.820 3.820 430,597 -0.07(-1.80%)
Aug 03, 2012 3.890 3.890 3.890 0 +0.06(+1.57%)
Aug 02, 2012 3.840 3.860 3.790 3.830 494,095 -0.05(-1.29%)
Aug 01, 2012 3.910 3.930 3.860 3.880 230,995 -0.05(-1.27%)
Jul 31, 2012 3.990 3.990 3.850 3.930 447,623 -0.02(-0.51%)
Jul 30, 2012 3.800 3.950 3.670 3.950 678,976 +0.24(+6.47%)
Jul 27, 2012 3.610 3.810 3.600 3.710 1,060,706 +0.11(+3.06%)
Jul 26, 2012 3.580 3.610 3.510 3.600 325,665 +0.10(+2.86%)
Jul 25, 2012 3.560 3.580 3.490 3.500 171,139 -0.04(-1.13%)
Jul 24, 2012 3.590 3.660 3.490 3.540 479,258 -0.04(-1.12%)
Jul 23, 2012 3.400 3.600 3.330 3.580 860,221 +0.08(+2.29%)
Jul 20, 2012 3.360 3.580 3.350 3.500 512,325 +0.12(+3.55%)
Jul 19, 2012 3.250 3.390 3.240 3.380 348,046 +0.12(+3.68%)
Jul 18, 2012 3.170 3.280 3.170 3.260 256,687 +0.05(+1.56%)
Jul 17, 2012 3.250 3.290 3.190 3.210 250,619 -0.04(-1.23%)
Jul 16, 2012 3.230 3.290 3.230 3.250 294,251 -0.01(-0.31%)
Jul 13, 2012 3.250 3.310 3.230 3.260 485,580 +0.00(+0.00%)
Jul 12, 2012 3.310 3.320 3.250 3.260 465,578 -0.08(-2.40%)
Jul 11, 2012 3.290 3.370 3.280 3.340 283,278 +0.05(+1.52%)
Jul 10, 2012 3.410 3.450 3.270 3.290 717,932 -0.11(-3.24%)
Jul 09, 2012 3.370 3.460 3.300 3.400 242,583 +0.04(+1.19%)
Jul 06, 2012 3.340 3.470 3.330 3.360 1,086,860 +0.00(+0.00%)
Jul 05, 2012 3.290 3.390 3.190 3.360 947,205 +0.02(+0.60%)
Jul 04, 2012 3.320 3.350 3.270 3.340 676,047 +0.06(+1.83%)
Jul 03, 2012 3.050 3.410 3.020 3.280 519,835 +0.28(+9.33%)
Jun 29, 2012 3.000 3.000 3.000 0 +0.04(+1.35%)
Jun 28, 2012 3.010 3.270 2.910 2.960 2,171,467 +0.15(+5.34%)
Jun 27, 2012 2.700 2.880 2.600 2.810 429,140 +0.14(+5.24%)
Jun 26, 2012 2.620 2.670 2.600 2.670 285,312 +0.06(+2.30%)
Jun 25, 2012 2.650 2.700 2.540 2.610 411,486 -0.10(-3.69%)
Jun 22, 2012 2.750 2.760 2.670 2.710 253,004 +0.00(+0.00%)
Jun 21, 2012 2.890 2.890 2.700 2.710 659,142 -0.18(-6.23%)
Jun 20, 2012 2.960 2.960 2.860 2.890 222,692 -0.07(-2.36%)
Jun 19, 2012 2.930 3.000 2.920 2.960 121,484 +0.04(+1.37%)
Jun 18, 2012 2.880 2.990 2.860 2.920 256,057 +0.00(+0.00%)
Jun 15, 2012 2.850 2.930 2.820 2.920 470,450 +0.08(+2.82%)
Jun 14, 2012 2.720 2.900 2.720 2.840 1,263,864 +0.12(+4.41%)
Jun 13, 2012 2.750 2.820 2.670 2.720 431,934 -0.07(-2.51%)
Jun 12, 2012 2.790 2.850 2.770 2.790 96,051 -0.01(-0.36%)
Jun 11, 2012 2.860 2.990 2.770 2.800 742,121 -0.04(-1.41%)
Jun 08, 2012 2.890 2.950 2.820 2.840 399,537 -0.08(-2.74%)
Jun 07, 2012 3.120 3.180 2.920 2.920 520,341 -0.15(-4.89%)
Jun 06, 2012 2.890 3.070 2.890 3.070 437,157 +0.18(+6.23%)
Jun 05, 2012 2.700 2.890 2.650 2.890 772,680 +0.17(+6.25%)
Jun 04, 2012 2.750 2.750 2.620 2.720 733,578 -0.03(-1.09%)
Jun 02, 2012 2.800 2.830 2.680 2.750 585,442 +0.00(+0.00%)
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.