Skip to main content

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

11.83 +0.05 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 11.79 11.83 11.65 11.83 416,749 +0.05(+0.42%)
Jun 27, 2025 11.64 11.84 11.60 11.78 462,999 +0.18(+1.55%)
Jun 26, 2025 11.53 11.64 11.45 11.60 382,806 +0.07(+0.61%)
Jun 25, 2025 11.83 11.85 11.40 11.53 653,822 -0.29(-2.45%)
Jun 24, 2025 11.99 12.06 11.80 11.82 731,836 -0.28(-2.31%)
Jun 23, 2025 12.69 12.75 12.09 12.10 589,463 -0.58(-4.57%)
Jun 20, 2025 12.66 12.74 12.52 12.68 509,874 +0.03(+0.24%)
Jun 19, 2025 12.49 12.67 12.41 12.65 162,810 +0.23(+1.85%)
Jun 18, 2025 12.38 12.69 12.35 12.42 825,045 +0.01(+0.08%)
Jun 17, 2025 12.23 12.58 11.90 12.41 655,728 +0.27(+2.22%)
Jun 16, 2025 12.01 12.24 11.97 12.14 760,263 +0.01(+0.08%)
Jun 13, 2025 12.26 12.35 11.96 12.13 997,491 +0.13(+1.08%)
Jun 12, 2025 11.87 12.00 11.83 12.00 574,066 +0.05(+0.42%)
Jun 11, 2025 11.79 12.00 11.70 11.95 473,243 +0.26(+2.22%)
Jun 10, 2025 11.73 11.79 11.63 11.69 264,528 +0.09(+0.78%)
Jun 09, 2025 11.68 11.87 11.56 11.60 529,000 -0.08(-0.68%)
Jun 06, 2025 11.47 11.81 11.44 11.68 908,585 +0.29(+2.55%)
Jun 05, 2025 11.43 11.59 11.30 11.39 461,621 -0.05(-0.44%)
Jun 04, 2025 11.49 11.64 11.29 11.44 434,402 -0.10(-0.87%)
Jun 03, 2025 11.30 11.72 11.22 11.54 1,328,004 +0.32(+2.85%)
Jun 02, 2025 11.44 11.60 11.20 11.22 849,837 +0.04(+0.36%)
May 30, 2025 11.17 11.25 11.02 11.18 604,155 -0.15(-1.32%)
May 29, 2025 11.27 11.38 11.20 11.33 715,427 +0.07(+0.62%)
May 28, 2025 11.10 11.28 10.91 11.26 524,942 +0.23(+2.09%)
May 27, 2025 11.38 11.40 10.98 11.03 505,194 -0.47(-4.09%)
May 26, 2025 11.08 11.53 11.06 11.50 256,567 +0.38(+3.42%)
May 23, 2025 10.57 11.15 10.57 11.12 423,939 +0.43(+4.02%)
May 22, 2025 10.77 10.90 10.64 10.69 252,498 -0.15(-1.38%)
May 21, 2025 10.71 11.03 10.48 10.84 357,792 +0.14(+1.31%)
May 20, 2025 10.32 10.72 10.12 10.70 622,815 +0.38(+3.68%)
May 16, 2025 10.32 0 -0.15(-1.43%)
May 15, 2025 10.71 10.71 10.35 10.47 727,302 -0.32(-2.97%)
May 14, 2025 10.73 10.84 10.56 10.79 395,728 +0.08(+0.75%)
May 13, 2025 10.85 11.02 10.70 10.71 451,480 -0.06(-0.56%)
May 12, 2025 10.79 10.93 10.49 10.77 460,437 +0.26(+2.47%)
May 09, 2025 10.26 10.53 10.21 10.51 269,872 +0.26(+2.54%)
May 08, 2025 10.30 10.38 9.980 10.25 805,097 +0.01(+0.10%)
May 07, 2025 10.23 10.40 10.13 10.24 713,290 -0.01(-0.10%)
May 06, 2025 10.07 10.42 10.07 10.25 255,986 +0.14(+1.38%)
May 05, 2025 10.25 10.30 10.10 10.11 202,922 -0.28(-2.69%)
May 02, 2025 10.14 10.58 9.950 10.39 548,525 +0.47(+4.74%)
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 Of Service.