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

Advantage Oil & Gas Ltd Ordinary Shares (TSX:AAV)

11.14 +0.12 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 01, 2025 10.79 11.07 10.74 11.02 418,293 +0.18(+1.66%)
Mar 31, 2025 10.66 10.86 10.61 10.84 437,136 +0.13(+1.21%)
Mar 28, 2025 10.63 10.75 10.51 10.71 329,371 +0.07(+0.66%)
Mar 27, 2025 10.72 10.88 10.61 10.64 408,700 -0.06(-0.56%)
Mar 26, 2025 10.64 10.84 10.63 10.70 595,374 +0.10(+0.94%)
Mar 25, 2025 10.56 10.70 10.48 10.60 768,531 +0.04(+0.38%)
Mar 24, 2025 10.48 10.68 10.39 10.56 534,240 +0.13(+1.25%)
Mar 21, 2025 10.49 10.49 10.25 10.43 382,761 +0.05(+0.48%)
Mar 20, 2025 10.20 10.49 10.16 10.38 524,812 +0.11(+1.07%)
Mar 19, 2025 9.840 10.31 9.840 10.27 597,118 +0.47(+4.80%)
Mar 18, 2025 9.750 9.840 9.700 9.800 188,380 +0.08(+0.82%)
Mar 17, 2025 9.590 9.830 9.360 9.720 243,395 +0.17(+1.78%)
Mar 14, 2025 9.460 9.560 9.350 9.550 484,783 +0.14(+1.49%)
Mar 13, 2025 9.490 9.670 9.350 9.410 674,048 -0.10(-1.05%)
Mar 12, 2025 9.300 9.640 9.240 9.510 694,564 +0.26(+2.81%)
Mar 11, 2025 9.170 9.390 9.130 9.250 493,499 +0.13(+1.43%)
Mar 10, 2025 9.340 9.390 9.080 9.120 789,765 -0.21(-2.25%)
Mar 07, 2025 9.040 9.880 9.040 9.330 2,135,957 +0.36(+4.01%)
Mar 06, 2025 9.310 9.500 8.870 8.970 1,214,531 -0.53(-5.58%)
Mar 05, 2025 9.190 9.710 9.090 9.500 619,167 -0.13(-1.35%)
Mar 04, 2025 9.370 9.830 9.260 9.630 621,512 +0.09(+0.94%)
Mar 03, 2025 10.04 10.19 9.520 9.540 1,060,850 -0.55(-5.45%)
Feb 28, 2025 10.00 10.23 9.630 10.09 1,484,265 +0.44(+4.56%)
Feb 27, 2025 9.560 9.710 9.520 9.650 330,310 +0.13(+1.37%)
Feb 26, 2025 9.360 9.620 9.300 9.520 224,259 +0.16(+1.71%)
Feb 25, 2025 9.680 9.680 9.330 9.360 222,274 -0.32(-3.31%)
Feb 24, 2025 9.800 9.830 9.650 9.680 119,323 -0.11(-1.12%)
Feb 21, 2025 9.830 10.00 9.770 9.790 339,334 -0.05(-0.51%)
Feb 20, 2025 10.07 10.07 9.800 9.840 218,560 -0.24(-2.38%)
Feb 19, 2025 9.820 10.08 9.800 10.08 418,951 +0.28(+2.86%)
Feb 18, 2025 9.690 9.850 9.600 9.800 272,860 +0.13(+1.34%)
Feb 14, 2025 9.670 0 -0.04(-0.41%)
Feb 13, 2025 9.530 9.750 9.530 9.710 326,694 +0.16(+1.68%)
Feb 12, 2025 9.670 9.780 9.490 9.550 447,635 -0.13(-1.34%)
Feb 11, 2025 9.550 9.710 9.540 9.680 368,329 +0.18(+1.89%)
Feb 10, 2025 9.340 9.720 9.260 9.500 485,291 +0.20(+2.15%)
Feb 07, 2025 9.030 9.350 9.030 9.300 308,466 +0.26(+2.88%)
Feb 06, 2025 9.280 9.280 8.980 9.040 247,490 -0.17(-1.85%)
Feb 05, 2025 9.150 9.250 9.100 9.210 409,305 +0.00(+0.00%)
Feb 04, 2025 9.280 9.350 9.190 9.210 245,364 -0.14(-1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.