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 (%)
Aug 31, 2023 9.690 9.770 9.540 9.630 430,300 +0.08(+0.84%)
Aug 30, 2023 9.360 9.650 9.360 9.550 377,035 +0.23(+2.47%)
Aug 29, 2023 9.120 9.350 9.000 9.320 305,194 +0.22(+2.42%)
Aug 28, 2023 8.950 9.100 8.950 9.100 273,189 +0.17(+1.90%)
Aug 25, 2023 8.850 9.010 8.840 8.930 255,249 +0.08(+0.90%)
Aug 24, 2023 9.100 9.100 8.850 8.850 400,102 -0.31(-3.38%)
Aug 23, 2023 9.100 9.210 8.860 9.160 624,973 -0.03(-0.33%)
Aug 22, 2023 9.290 9.300 9.160 9.190 379,215 -0.11(-1.18%)
Aug 21, 2023 9.610 9.620 9.290 9.300 256,719 -0.26(-2.72%)
Aug 18, 2023 9.360 9.590 9.260 9.560 466,210 +0.16(+1.70%)
Aug 17, 2023 9.340 9.470 9.230 9.400 1,812,622 +0.10(+1.08%)
Aug 16, 2023 9.330 9.430 9.200 9.300 826,989 -0.04(-0.43%)
Aug 15, 2023 9.280 9.350 9.210 9.340 427,108 -0.02(-0.21%)
Aug 14, 2023 9.310 9.400 9.270 9.360 397,711 +0.03(+0.32%)
Aug 11, 2023 9.300 9.490 9.250 9.330 295,531 +0.02(+0.21%)
Aug 10, 2023 9.420 9.480 9.200 9.310 470,467 -0.12(-1.27%)
Aug 09, 2023 9.600 9.600 9.250 9.430 874,084 +0.08(+0.86%)
Aug 08, 2023 9.280 9.470 9.210 9.350 366,456 -0.01(-0.11%)
Aug 04, 2023 9.360 0 -0.13(-1.37%)
Aug 03, 2023 9.270 9.520 9.180 9.490 326,078 +0.23(+2.48%)
Aug 02, 2023 9.250 9.340 9.170 9.260 557,919 -0.05(-0.54%)
Aug 01, 2023 9.250 9.390 9.170 9.310 386,486 +0.01(+0.11%)
Jul 31, 2023 9.450 9.450 9.100 9.300 844,960 -0.12(-1.27%)
Jul 28, 2023 8.920 9.470 8.770 9.420 1,013,936 +0.22(+2.39%)
Jul 27, 2023 9.250 9.260 9.150 9.200 308,532 +0.00(+0.00%)
Jul 26, 2023 9.160 9.250 9.100 9.200 190,026 +0.00(+0.00%)
Jul 25, 2023 9.110 9.220 9.030 9.200 323,368 +0.08(+0.88%)
Jul 24, 2023 9.020 9.140 8.990 9.120 417,174 +0.12(+1.33%)
Jul 21, 2023 9.090 9.090 8.900 9.000 240,118 +0.00(+0.00%)
Jul 20, 2023 9.080 9.130 8.960 9.000 298,591 -0.02(-0.22%)
Jul 19, 2023 8.860 9.040 8.850 9.020 588,918 +0.17(+1.92%)
Jul 18, 2023 8.650 8.890 8.620 8.850 487,901 +0.24(+2.79%)
Jul 17, 2023 8.680 8.730 8.550 8.610 602,543 -0.09(-1.03%)
Jul 14, 2023 8.700 8.720 8.510 8.700 556,878 +0.00(+0.00%)
Jul 13, 2023 8.730 8.780 8.340 8.700 876,909 -0.11(-1.25%)
Jul 12, 2023 9.210 9.220 8.780 8.810 434,740 -0.31(-3.40%)
Jul 11, 2023 9.180 9.250 9.050 9.120 351,595 +0.00(+0.00%)
Jul 10, 2023 8.990 9.200 8.960 9.120 682,952 +0.18(+2.01%)
Jul 07, 2023 8.650 8.980 8.650 8.940 357,138 +0.29(+3.35%)
Jul 06, 2023 8.570 8.700 8.540 8.650 477,613 +0.04(+0.46%)
Jul 05, 2023 8.680 8.680 8.560 8.610 237,734 -0.02(-0.23%)
Jul 04, 2023 8.630 8.680 8.500 8.630 115,771 -0.02(-0.23%)
Jun 30, 2023 8.650 0 +0.02(+0.23%)
Jun 29, 2023 8.460 8.700 8.410 8.630 653,909 +0.18(+2.13%)
Jun 28, 2023 8.240 8.550 8.220 8.450 486,494 +0.17(+2.05%)
Jun 27, 2023 8.230 8.380 8.170 8.280 487,640 +0.02(+0.24%)
Jun 26, 2023 7.970 8.380 7.970 8.260 413,475 +0.26(+3.25%)
Jun 23, 2023 7.930 8.060 7.830 8.000 1,028,027 -0.05(-0.62%)
Jun 22, 2023 8.070 8.090 7.850 8.050 1,690,059 -0.13(-1.59%)
Jun 21, 2023 7.770 8.190 7.740 8.180 1,548,609 +0.37(+4.74%)
Jun 20, 2023 7.880 7.880 7.750 7.810 551,227 -0.09(-1.14%)
Jun 19, 2023 7.870 7.930 7.800 7.900 122,744 -0.01(-0.13%)
Jun 16, 2023 7.640 7.950 7.530 7.910 2,262,517 +0.33(+4.35%)
Jun 15, 2023 7.340 7.610 7.290 7.580 1,299,592 +0.26(+3.55%)
Jun 14, 2023 7.610 7.630 7.240 7.320 592,360 -0.27(-3.56%)
Jun 13, 2023 7.380 7.660 7.340 7.590 977,579 +0.27(+3.69%)
Jun 12, 2023 7.380 7.460 7.280 7.320 524,907 -0.17(-2.27%)
Jun 09, 2023 7.450 7.540 7.400 7.490 311,267 +0.03(+0.40%)
Jun 08, 2023 7.580 7.580 7.280 7.460 504,408 -0.15(-1.97%)
Jun 07, 2023 7.490 7.640 7.490 7.610 714,945 +0.16(+2.15%)
Jun 06, 2023 7.450 7.480 7.240 7.450 643,959 -0.05(-0.67%)
Jun 05, 2023 7.640 7.750 7.490 7.500 417,239 -0.01(-0.13%)
Jun 02, 2023 7.340 7.530 7.340 7.510 492,166 +0.28(+3.87%)
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.