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, 2020 2.210 2.210 2.150 2.170 288,731 -0.04(-1.81%)
Aug 28, 2020 2.220 2.230 2.200 2.210 2,062,543 +0.00(+0.00%)
Aug 27, 2020 2.240 2.260 2.150 2.210 555,904 -0.04(-1.78%)
Aug 26, 2020 2.340 2.380 2.200 2.250 595,688 -0.06(-2.60%)
Aug 25, 2020 2.230 2.380 2.220 2.310 639,874 +0.09(+4.05%)
Aug 24, 2020 2.120 2.240 2.090 2.220 446,118 +0.10(+4.72%)
Aug 21, 2020 2.140 2.180 2.070 2.120 756,510 -0.04(-1.85%)
Aug 20, 2020 2.120 2.170 2.110 2.160 1,229,455 +0.02(+0.93%)
Aug 19, 2020 2.190 2.190 2.120 2.140 774,311 -0.03(-1.38%)
Aug 18, 2020 2.180 2.270 2.150 2.170 642,432 +0.03(+1.40%)
Aug 17, 2020 2.200 2.200 2.110 2.140 326,567 -0.04(-1.83%)
Aug 14, 2020 2.030 2.180 2.010 2.180 959,553 +0.18(+9.00%)
Aug 13, 2020 2.030 2.080 1.990 2.000 260,444 -0.02(-0.99%)
Aug 12, 2020 2.020 2.050 1.960 2.020 311,967 +0.05(+2.54%)
Aug 11, 2020 1.950 2.040 1.930 1.970 2,392,097 +0.07(+3.68%)
Aug 10, 2020 1.830 1.950 1.800 1.900 1,197,703 +0.12(+6.74%)
Aug 07, 2020 1.770 1.840 1.750 1.780 607,237 +0.00(+0.00%)
Aug 06, 2020 1.740 1.780 1.710 1.780 272,639 +0.04(+2.30%)
Aug 05, 2020 1.780 1.820 1.690 1.740 536,402 +0.01(+0.58%)
Aug 04, 2020 1.610 1.750 1.610 1.730 386,053 +0.13(+8.12%)
Jul 31, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 30, 2020 1.630 1.630 1.570 1.600 134,476 -0.04(-2.44%)
Jul 29, 2020 1.560 1.650 1.540 1.640 502,463 +0.07(+4.46%)
Jul 28, 2020 1.600 1.610 1.540 1.570 393,843 -0.02(-1.26%)
Jul 27, 2020 1.650 1.650 1.590 1.590 239,444 -0.05(-3.05%)
Jul 24, 2020 1.620 1.650 1.620 1.640 869,791 +0.02(+1.23%)
Jul 23, 2020 1.640 1.660 1.590 1.620 1,167,779 -0.03(-1.82%)
Jul 22, 2020 1.630 1.660 1.590 1.650 1,567,758 +0.02(+1.23%)
Jul 21, 2020 1.640 1.650 1.610 1.630 902,200 +0.04(+2.52%)
Jul 20, 2020 1.620 1.630 1.580 1.590 450,568 -0.05(-3.05%)
Jul 17, 2020 1.660 1.680 1.610 1.640 853,183 -0.01(-0.61%)
Jul 16, 2020 1.720 1.730 1.630 1.650 1,048,175 -0.08(-4.62%)
Jul 15, 2020 1.750 1.750 1.670 1.730 739,375 +0.01(+0.58%)
Jul 14, 2020 1.640 1.740 1.620 1.720 917,341 +0.08(+4.88%)
Jul 13, 2020 1.690 1.710 1.630 1.640 202,473 -0.04(-2.38%)
Jul 10, 2020 1.660 1.690 1.650 1.680 654,396 +0.03(+1.82%)
Jul 09, 2020 1.670 1.720 1.620 1.650 729,789 -0.01(-0.60%)
Jul 08, 2020 1.740 1.750 1.660 1.660 308,283 -0.07(-4.05%)
Jul 07, 2020 1.810 1.840 1.710 1.730 732,800 -0.07(-3.89%)
Jul 06, 2020 1.740 1.800 1.700 1.800 708,752 +0.09(+5.26%)
Jul 03, 2020 1.690 1.710 1.680 1.710 222,880 +0.03(+1.79%)
Jul 02, 2020 1.660 1.720 1.650 1.680 434,543 +0.02(+1.20%)
Jun 30, 2020 1.660 1.660 1.660 0 -0.01(-0.60%)
Jun 29, 2020 1.560 1.690 1.550 1.670 705,338 +0.09(+5.70%)
Jun 26, 2020 1.620 1.620 1.510 1.580 704,281 -0.06(-3.66%)
Jun 25, 2020 1.600 1.650 1.540 1.640 317,905 +0.01(+0.61%)
Jun 24, 2020 1.600 1.640 1.580 1.630 274,075 +0.00(+0.00%)
Jun 23, 2020 1.590 1.670 1.570 1.630 825,529 +0.07(+4.49%)
Jun 22, 2020 1.600 1.620 1.540 1.560 496,666 -0.03(-1.89%)
Jun 19, 2020 1.670 1.690 1.570 1.590 695,273 -0.05(-3.05%)
Jun 18, 2020 1.630 1.710 1.630 1.640 269,087 -0.01(-0.61%)
Jun 17, 2020 1.750 1.750 1.610 1.650 1,956,479 -0.10(-5.71%)
Jun 16, 2020 1.850 1.860 1.740 1.750 791,547 -0.02(-1.13%)
Jun 15, 2020 1.760 1.820 1.640 1.770 1,159,972 -0.03(-1.67%)
Jun 12, 2020 1.910 1.910 1.780 1.800 667,762 -0.02(-1.10%)
Jun 11, 2020 1.830 1.890 1.790 1.820 653,945 -0.14(-7.14%)
Jun 10, 2020 1.970 1.970 1.890 1.960 755,968 +0.00(+0.00%)
Jun 09, 2020 2.050 2.050 1.910 1.960 1,282,964 -0.12(-5.77%)
Jun 08, 2020 2.130 2.140 2.040 2.080 792,201 -0.03(-1.42%)
Jun 05, 2020 2.120 2.190 2.080 2.110 1,110,950 +0.07(+3.43%)
Jun 04, 2020 2.060 2.080 2.010 2.040 304,405 -0.01(-0.49%)
Jun 03, 2020 2.140 2.140 2.040 2.050 357,768 -0.05(-2.38%)
Jun 02, 2020 2.000 2.120 2.000 2.100 984,813 +0.09(+4.48%)
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.