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 30, 2013 3.830 3.830 3.830 0 -0.09(-2.30%)
Aug 29, 2013 3.960 3.980 3.920 3.920 84,075 -0.02(-0.51%)
Aug 28, 2013 3.810 3.960 3.785 3.940 234,980 +0.12(+3.14%)
Aug 27, 2013 3.880 3.930 3.810 3.820 57,884 -0.08(-2.05%)
Aug 26, 2013 3.960 3.960 3.850 3.900 183,391 +0.00(+0.00%)
Aug 23, 2013 3.810 3.920 3.760 3.900 143,496 +0.10(+2.63%)
Aug 22, 2013 3.840 3.870 3.760 3.800 82,912 -0.01(-0.26%)
Aug 21, 2013 3.880 3.880 3.810 3.810 118,719 -0.05(-1.30%)
Aug 20, 2013 3.840 3.895 3.800 3.860 129,730 +0.04(+1.05%)
Aug 19, 2013 3.870 3.910 3.820 3.820 65,324 -0.07(-1.80%)
Aug 16, 2013 3.870 3.990 3.840 3.890 95,601 +0.04(+1.04%)
Aug 15, 2013 3.840 3.870 3.790 3.850 74,872 +0.01(+0.26%)
Aug 14, 2013 3.800 3.840 3.750 3.840 98,383 +0.05(+1.32%)
Aug 13, 2013 3.770 3.800 3.750 3.790 226,374 +0.04(+1.07%)
Aug 12, 2013 3.750 3.810 3.740 3.750 322,387 +0.00(+0.00%)
Aug 09, 2013 3.660 3.790 3.660 3.750 273,561 +0.05(+1.35%)
Aug 08, 2013 3.650 3.760 3.560 3.700 152,869 +0.06(+1.65%)
Aug 07, 2013 3.710 3.710 3.590 3.640 316,181 -0.06(-1.62%)
Aug 06, 2013 3.700 3.830 3.680 3.700 115,685 -0.13(-3.39%)
Aug 02, 2013 3.830 3.830 3.830 0 -0.01(-0.26%)
Aug 01, 2013 3.780 3.880 3.760 3.840 442,691 +0.13(+3.50%)
Jul 31, 2013 3.670 3.780 3.670 3.710 235,967 +0.07(+1.92%)
Jul 30, 2013 3.620 3.690 3.560 3.640 884,367 +0.03(+0.83%)
Jul 29, 2013 3.660 3.730 3.550 3.610 585,833 -0.09(-2.43%)
Jul 26, 2013 3.800 3.890 3.700 3.700 1,019,284 -0.23(-5.85%)
Jul 25, 2013 4.000 4.090 3.880 3.930 811,143 -0.11(-2.72%)
Jul 24, 2013 4.120 4.180 4.030 4.040 254,606 -0.11(-2.65%)
Jul 23, 2013 4.260 4.310 4.120 4.150 379,530 -0.17(-3.94%)
Jul 22, 2013 4.480 4.480 4.260 4.320 181,080 -0.15(-3.36%)
Jul 19, 2013 4.410 4.480 4.400 4.470 69,709 +0.07(+1.59%)
Jul 18, 2013 4.320 4.440 4.310 4.400 117,026 +0.06(+1.38%)
Jul 17, 2013 4.340 4.450 4.320 4.340 166,641 +0.04(+0.93%)
Jul 16, 2013 4.310 4.330 4.120 4.300 233,772 -0.02(-0.46%)
Jul 15, 2013 4.330 4.390 4.300 4.320 159,186 -0.02(-0.46%)
Jul 12, 2013 4.360 4.370 4.320 4.340 49,778 -0.04(-0.91%)
Jul 11, 2013 4.380 4.410 4.350 4.380 191,596 +0.07(+1.62%)
Jul 10, 2013 4.230 4.340 4.230 4.310 165,632 +0.08(+1.89%)
Jul 09, 2013 4.270 4.300 4.210 4.230 190,343 -0.07(-1.63%)
Jul 08, 2013 4.220 4.300 4.150 4.300 242,398 +0.11(+2.63%)
Jul 05, 2013 4.190 4.200 4.070 4.190 132,847 -0.03(-0.71%)
Jul 04, 2013 4.150 4.360 4.150 4.220 269,937 +0.12(+2.93%)
Jul 03, 2013 4.050 4.120 4.030 4.100 265,245 +0.00(+0.00%)
Jul 02, 2013 4.170 4.170 4.040 4.100 266,034 -0.05(-1.20%)
Jun 28, 2013 4.150 4.150 4.150 0 -0.02(-0.48%)
Jun 26, 2013 4.140 4.170 4.050 4.170 142,142 +0.04(+0.97%)
Jun 25, 2013 4.180 4.240 4.090 4.130 167,912 -0.03(-0.72%)
Jun 24, 2013 4.170 4.220 4.120 4.160 184,004 -0.06(-1.42%)
Jun 21, 2013 4.210 4.270 4.210 4.220 882,008 +0.04(+0.96%)
Jun 20, 2013 4.300 4.330 4.130 4.180 338,219 -0.22(-5.00%)
Jun 19, 2013 4.360 4.440 4.360 4.400 620,099 +0.03(+0.69%)
Jun 18, 2013 4.380 4.400 4.360 4.370 213,368 -0.01(-0.23%)
Jun 17, 2013 4.360 4.410 4.330 4.380 350,288 +0.01(+0.23%)
Jun 14, 2013 4.500 4.500 4.290 4.370 2,009,902 -0.11(-2.46%)
Jun 13, 2013 4.390 4.550 4.380 4.480 1,369,056 +0.08(+1.82%)
Jun 12, 2013 4.440 4.440 4.360 4.400 1,164,691 +0.00(+0.00%)
Jun 11, 2013 4.420 4.440 4.380 4.400 830,049 -0.04(-0.90%)
Jun 10, 2013 4.420 4.470 4.360 4.440 864,104 +0.06(+1.37%)
Jun 07, 2013 4.390 4.390 4.300 4.380 401,304 +0.01(+0.23%)
Jun 06, 2013 4.370 4.400 4.290 4.370 633,413 -0.04(-0.91%)
Jun 05, 2013 4.300 4.420 4.290 4.410 662,470 +0.07(+1.61%)
Jun 04, 2013 4.320 4.400 4.310 4.340 698,938 -0.02(-0.46%)
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.