Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd (NY: AAV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 21, 2018 2.500 2.500 2.500 0 +0.00(+0.00%)
Sep 20, 2018 2.550 2.575 2.450 2.500 138,304 -0.05(-1.96%)
Sep 19, 2018 2.550 2.600 2.500 2.550 103,120 +0.00(+0.00%)
Sep 18, 2018 2.600 2.600 2.500 2.550 89,769 -0.05(-1.92%)
Sep 17, 2018 2.600 2.600 2.500 2.600 85,871 +0.05(+1.96%)
Sep 14, 2018 2.550 2.600 2.495 2.550 73,000 +0.00(+0.00%)
Sep 13, 2018 2.500 2.550 2.366 2.550 338,234 +0.05(+2.00%)
Sep 12, 2018 2.550 2.575 2.450 2.500 98,127 -0.05(-1.96%)
Sep 11, 2018 2.450 2.550 2.400 2.550 188,452 +0.10(+4.08%)
Sep 10, 2018 2.500 2.578 2.400 2.450 91,500 -0.05(-2.00%)
Sep 07, 2018 2.400 2.600 2.400 2.500 154,900 +0.00(+0.00%)
Sep 06, 2018 2.600 2.610 2.450 2.500 346,666 -0.10(-3.85%)
Sep 05, 2018 2.650 2.700 2.600 2.600 218,263 -0.10(-3.70%)
Sep 04, 2018 2.900 2.916 2.660 2.700 398,719 -0.25(-8.47%)
Aug 31, 2018 2.950 2.950 2.950 0 -0.10(-3.28%)
Aug 30, 2018 3.200 3.200 3.050 3.050 80,276 -0.15(-4.69%)
Aug 29, 2018 3.150 3.200 3.050 3.200 64,888 +0.10(+3.23%)
Aug 28, 2018 3.150 3.150 3.050 3.100 110,552 +0.00(+0.00%)
Aug 27, 2018 3.050 3.134 3.000 3.100 68,513 +0.10(+3.33%)
Aug 24, 2018 3.050 3.150 3.000 3.000 96,200 -0.05(-1.64%)
Aug 23, 2018 3.050 3.050 2.950 3.050 45,455 +0.00(+0.00%)
Aug 22, 2018 3.000 3.100 3.000 3.050 85,456 +0.05(+1.67%)
Aug 21, 2018 2.950 3.050 2.950 3.000 56,589 +0.05(+1.69%)
Aug 20, 2018 3.000 3.040 2.950 2.950 43,210 -0.05(-1.67%)
Aug 17, 2018 2.950 3.025 2.900 3.000 60,900 +0.10(+3.45%)
Aug 16, 2018 2.900 2.950 2.850 2.900 48,709 +0.00(+0.00%)
Aug 15, 2018 3.150 3.150 2.855 2.900 184,087 -0.25(-7.94%)
Aug 14, 2018 3.100 3.250 3.100 3.150 86,966 +0.00(+0.00%)
Aug 13, 2018 3.100 3.200 3.100 3.150 197,658 +0.05(+1.61%)
Aug 10, 2018 3.200 3.200 3.100 3.100 45,400 -0.05(-1.59%)
Aug 09, 2018 3.150 3.200 3.100 3.150 50,244 +0.05(+1.61%)
Aug 08, 2018 3.100 3.150 3.050 3.100 403,364 +0.00(+0.00%)
Aug 07, 2018 3.250 3.300 3.100 3.100 575,990 -0.15(-4.62%)
Aug 06, 2018 3.300 3.350 3.200 3.250 55,779 -0.05(-1.52%)
Aug 03, 2018 3.350 3.425 3.250 3.300 204,900 -0.15(-4.35%)
Aug 02, 2018 3.450 3.490 3.400 3.450 108,221 +0.00(+0.00%)
Aug 01, 2018 3.500 3.525 3.350 3.450 111,714 -0.05(-1.43%)
Jul 31, 2018 3.400 3.500 3.350 3.500 128,787 +0.05(+1.45%)
Jul 30, 2018 3.550 3.650 3.400 3.450 216,277 -0.05(-1.43%)
Jul 27, 2018 3.600 3.690 3.500 3.500 198,400 -0.10(-2.78%)
Jul 26, 2018 3.500 3.600 3.500 3.600 106,362 +0.10(+2.86%)
Jul 25, 2018 3.500 3.560 3.425 3.500 163,089 +0.00(+0.00%)
Jul 24, 2018 3.200 3.500 3.160 3.500 233,534 +0.35(+11.11%)
Jul 23, 2018 3.350 3.350 3.150 3.150 193,248 -0.15(-4.55%)
Jul 20, 2018 3.200 3.325 3.150 3.300 191,326 +0.15(+4.76%)
Jul 19, 2018 3.200 3.200 3.110 3.150 72,944 -0.05(-1.56%)
Jul 18, 2018 3.150 3.200 3.050 3.200 101,931 +0.05(+1.59%)
Jul 17, 2018 3.100 3.150 3.100 3.150 30,481 +0.00(+0.00%)
Jul 16, 2018 3.200 3.240 3.100 3.150 103,271 -0.08(-2.33%)
Jul 13, 2018 3.200 3.275 3.155 3.225 33,867 -0.02(-0.77%)
Jul 12, 2018 3.150 3.250 3.125 3.250 115,759 +0.15(+4.84%)
Jul 11, 2018 3.200 3.300 3.100 3.100 198,461 -0.10(-3.13%)
Jul 10, 2018 3.150 3.250 3.150 3.200 119,962 +0.10(+3.23%)
Jul 09, 2018 3.150 3.200 3.125 3.100 70,143 -0.05(-1.59%)
Jul 06, 2018 3.100 3.175 3.100 3.150 28,203 +0.05(+1.61%)
Jul 05, 2018 3.150 3.200 3.075 3.100 101,569 -0.05(-1.59%)
Jul 03, 2018 3.150 3.150 3.150 0 +0.05(+1.61%)
Jul 02, 2018 3.100 3.100 3.050 3.100 39,551 +0.00(+0.00%)
Jun 29, 2018 3.150 3.175 3.100 3.100 74,129 -0.05(-1.59%)
Jun 28, 2018 3.250 3.250 3.075 3.150 211,701 -0.05(-1.56%)
Jun 27, 2018 3.150 3.300 3.150 3.200 280,894 +0.05(+1.59%)
Jun 26, 2018 3.100 3.150 3.050 3.150 112,529 +0.10(+3.28%)
Jun 25, 2018 3.150 3.150 3.050 3.050 70,948 -0.10(-3.17%)
Jun 22, 2018 3.100 3.150 3.050 3.150 111,739 +0.10(+3.28%)
Jun 21, 2018 3.050 3.150 3.025 3.050 71,615 -0.05(-1.61%)
Jun 20, 2018 3.050 3.145 3.050 3.100 54,013 +0.05(+1.64%)
Jun 19, 2018 3.100 3.150 3.050 3.050 123,396 -0.10(-3.17%)
Jun 18, 2018 3.050 3.175 3.000 3.150 214,397 +0.10(+3.28%)
Jun 15, 2018 3.100 3.000 3.050 137,420 -0.05(-1.61%)
Jun 14, 2018 3.100 3.200 3.050 3.100 98,296 +0.00(+0.00%)
Jun 13, 2018 3.050 3.150 3.050 3.100 122,042 +0.05(+1.64%)
Jun 12, 2018 3.100 3.150 3.050 3.050 109,804 -0.05(-1.61%)
Jun 11, 2018 3.100 3.200 3.075 3.100 221,963 +0.00(+0.00%)
Jun 08, 2018 3.100 3.175 3.055 3.100 116,916 +0.00(+0.00%)
Jun 07, 2018 3.050 3.175 3.050 3.100 228,825 +0.05(+1.64%)
Jun 06, 2018 3.100 3.050 328,827 +0.10(+3.39%)
Jun 05, 2018 2.950 3.000 2.875 2.950 147,812 +0.00(+0.00%)
Jun 04, 2018 3.100 3.100 2.925 2.950 407,344 -0.10(-3.28%)
Jun 01, 2018 2.950 3.095 2.950 3.050 256,128 +0.05(+1.67%)
May 31, 2018 2.900 3.040 2.860 3.000 254,172 +0.10(+3.45%)
May 30, 2018 2.850 2.950 2.850 2.900 112,773 +0.05(+1.75%)
May 29, 2018 2.900 2.950 2.824 2.850 176,623 -0.10(-3.39%)
May 25, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
May 24, 2018 3.000 3.050 2.900 2.950 233,043 -0.05(-1.67%)
May 23, 2018 3.100 3.150 3.000 3.000 170,151 -0.10(-3.23%)
May 22, 2018 3.100 3.250 3.100 3.100 202,003 +0.00(+0.00%)
May 21, 2018 3.100 3.150 3.100 3.100 81,049 +0.00(+0.00%)
May 18, 2018 3.150 3.150 3.050 3.100 173,338 -0.05(-1.59%)
May 17, 2018 3.150 3.200 3.100 3.150 218,726 +0.05(+1.61%)
May 16, 2018 3.100 3.150 3.000 3.100 162,111 +0.00(+0.00%)
May 15, 2018 2.950 3.140 2.900 3.100 205,797 +0.15(+5.08%)
May 14, 2018 2.800 3.000 2.800 2.950 210,693 +0.15(+5.36%)
May 11, 2018 2.900 2.940 2.800 2.800 278,496 -0.15(-5.08%)
May 10, 2018 3.000 3.050 2.900 2.950 173,921 -0.05(-1.67%)
May 09, 2018 3.050 3.150 2.975 3.000 224,346 +0.00(+0.00%)
May 08, 2018 2.900 3.100 2.850 3.000 313,886 +0.05(+1.69%)
May 07, 2018 3.050 3.100 2.900 2.950 413,878 -0.05(-1.67%)
May 04, 2018 3.000 3.100 3.000 3.000 212,343 -0.05(-1.64%)
May 03, 2018 3.200 3.250 3.000 3.050 306,624 -0.15(-4.69%)
May 02, 2018 3.100 3.300 3.100 3.200 141,546 +0.05(+1.59%)
May 01, 2018 3.200 3.200 3.050 3.150 230,589 -0.05(-1.56%)
Apr 30, 2018 3.200 3.287 3.170 3.200 127,002 +0.00(+0.00%)
Apr 27, 2018 3.250 3.275 3.200 3.200 80,350 -0.05(-1.54%)
Apr 26, 2018 3.300 3.330 3.210 3.250 113,501 -0.05(-1.52%)
Apr 25, 2018 3.200 3.350 3.200 3.300 144,192 +0.10(+3.12%)
Apr 24, 2018 3.200 3.300 3.150 3.200 386,041 -0.05(-1.54%)
Apr 23, 2018 3.100 3.250 3.000 3.250 167,973 +0.15(+4.84%)
Apr 20, 2018 3.100 3.100 3.000 3.100 431,005 -0.10(-3.13%)
Apr 19, 2018 3.300 3.425 3.200 3.200 706,789 -0.05(-1.54%)
Apr 18, 2018 3.200 3.350 3.200 3.250 443,502 +0.10(+3.17%)
Apr 17, 2018 3.150 3.250 3.060 3.150 180,285 +0.00(+0.00%)
Apr 16, 2018 3.250 3.250 3.100 3.150 239,697 -0.10(-3.08%)
Apr 13, 2018 3.400 3.440 3.200 3.250 213,923 -0.10(-2.99%)
Apr 12, 2018 3.500 3.500 3.270 3.350 195,280 -0.10(-2.90%)
Apr 11, 2018 3.350 3.500 3.317 3.450 674,864 +0.15(+4.55%)
Apr 10, 2018 3.150 3.350 3.150 3.300 736,195 +0.20(+6.45%)
Apr 09, 2018 3.150 3.250 3.100 3.100 347,589 +0.00(+0.00%)
Apr 06, 2018 3.200 3.300 3.100 3.100 795,236 -0.10(-3.13%)
Apr 05, 2018 3.050 3.250 3.050 3.200 596,399 +0.10(+3.23%)
Apr 04, 2018 3.000 3.100 2.975 3.100 603,375 +0.05(+1.64%)
Apr 03, 2018 2.900 3.100 2.900 3.050 396,776 +0.15(+5.17%)
Apr 02, 2018 3.000 3.000 2.850 2.900 124,683 -0.05(-1.69%)
Mar 29, 2018 2.950 2.950 2.950 0 +0.10(+3.51%)
Mar 28, 2018 3.050 3.050 2.810 2.850 190,795 -0.15(-5.00%)
Mar 27, 2018 3.200 3.200 2.970 3.000 234,060 -0.15(-4.76%)
Mar 26, 2018 3.200 3.250 3.110 3.150 241,277 -0.05(-1.56%)
Mar 23, 2018 3.100 3.300 3.089 3.200 715,332 +0.10(+3.23%)
Mar 22, 2018 3.100 3.175 3.000 3.100 650,341 +0.00(+0.00%)
Mar 21, 2018 2.900 3.100 2.900 3.100 551,891 +0.20(+6.90%)
Mar 20, 2018 2.850 2.900 2.775 2.900 133,200 +0.10(+3.57%)
Mar 19, 2018 2.950 2.950 2.750 2.800 294,054 -0.10(-3.45%)
Mar 16, 2018 2.850 3.000 2.800 2.900 257,401 +0.10(+3.57%)
Mar 15, 2018 2.800 2.850 2.750 2.800 337,690 +0.00(+0.00%)
Mar 14, 2018 2.800 2.900 2.775 2.800 309,882 +0.00(+0.00%)
Mar 13, 2018 2.850 2.890 2.800 2.800 396,266 -0.10(-3.45%)
Mar 12, 2018 2.900 2.950 2.800 2.900 361,665 +0.00(+0.00%)
Mar 09, 2018 2.900 2.950 2.800 2.900 309,544 +0.05(+1.75%)
Mar 08, 2018 2.800 2.875 2.800 2.850 168,407 +0.05(+1.79%)
Mar 07, 2018 2.750 2.800 759,859 -0.20(-6.67%)
Mar 06, 2018 3.050 3.200 2.950 3.000 771,874 +0.15(+5.26%)
Mar 05, 2018 2.800 2.950 2.775 2.850 332,486 +0.05(+1.79%)
Mar 02, 2018 2.750 2.850 2.700 2.800 268,384 +0.05(+1.82%)
Mar 01, 2018 2.800 2.825 2.700 2.750 364,700 -0.10(-3.51%)
Feb 28, 2018 3.000 3.050 2.800 2.850 390,370 -0.10(-3.39%)
Feb 27, 2018 2.950 3.050 2.900 2.950 291,560 -0.05(-1.67%)
Feb 26, 2018 3.000 3.050 2.950 3.000 233,733 +0.00(+0.00%)
Feb 23, 2018 2.900 3.025 2.900 3.000 139,688 +0.10(+3.45%)
Feb 22, 2018 2.950 3.000 2.850 2.900 109,475 -0.05(-1.69%)
Feb 21, 2018 2.850 3.050 2.850 2.950 381,062 +0.05(+1.72%)
Feb 20, 2018 3.000 3.050 2.850 2.900 332,608 -0.10(-3.33%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 15, 2018 2.950 3.000 2.775 3.000 458,670 +0.10(+3.45%)
Feb 14, 2018 3.000 3.000 2.850 2.900 307,782 -0.10(-3.33%)
Feb 13, 2018 3.100 3.100 2.950 3.000 120,036 -0.10(-3.23%)
Feb 12, 2018 2.950 3.150 2.950 3.100 357,850 +0.15(+5.08%)
Feb 09, 2018 2.950 3.025 2.750 2.950 717,850 +0.00(+0.00%)
Feb 08, 2018 3.200 3.250 2.950 2.950 421,216 -0.25(-7.81%)
Feb 07, 2018 3.250 3.250 3.060 3.200 521,996 -0.05(-1.54%)
Feb 06, 2018 3.300 3.400 3.200 3.250 361,336 -0.08(-2.26%)
Feb 05, 2018 3.300 3.450 3.225 3.325 287,126 +0.03(+0.76%)
Feb 02, 2018 3.300 3.300 3.150 3.300 745,658 +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.