Skip to main content

Advantage Oil & Gas Ltd (TSX: AAV )

10.44 +0.03 (+0.29%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.18 10.53 10.04 10.41 1,655,777 +0.24(+2.36%)
Jun 17, 2024 10.20 10.26 10.03 10.17 768,632 -0.05(-0.49%)
Jun 14, 2024 10.41 10.49 9.980 10.22 1,058,729 -0.22(-2.11%)
Jun 13, 2024 10.68 10.77 10.43 10.44 834,229 -0.21(-1.97%)
Jun 12, 2024 10.86 11.06 10.59 10.65 1,458,136 -0.20(-1.84%)
Jun 11, 2024 11.00 11.00 10.72 10.85 4,062,072 -0.71(-6.14%)
Jun 10, 2024 11.50 11.67 11.48 11.56 250,997 +0.09(+0.78%)
Jun 07, 2024 11.44 11.57 11.33 11.47 247,968 +0.02(+0.17%)
Jun 06, 2024 11.08 11.60 11.08 11.45 313,342 +0.37(+3.34%)
Jun 05, 2024 11.03 11.18 10.95 11.08 201,904 +0.05(+0.45%)
Jun 04, 2024 11.26 11.26 10.92 11.03 474,702 -0.26(-2.30%)
Jun 03, 2024 11.66 11.73 11.22 11.29 271,398 -0.30(-2.59%)
May 31, 2024 11.60 11.72 11.37 11.59 267,561 +0.05(+0.43%)
May 30, 2024 11.43 11.63 11.43 11.54 320,574 +0.03(+0.26%)
May 29, 2024 11.57 11.65 11.39 11.51 338,490 -0.14(-1.20%)
May 28, 2024 11.58 11.72 11.53 11.65 469,828 +0.07(+0.60%)
May 27, 2024 11.50 11.64 11.49 11.58 158,412 +0.11(+0.96%)
May 24, 2024 11.32 11.49 11.19 11.47 392,113 +0.18(+1.59%)
May 23, 2024 11.12 11.47 11.08 11.29 2,488,408 +0.20(+1.80%)
May 22, 2024 11.05 11.11 10.93 11.09 335,011 +0.01(+0.09%)
May 21, 2024 10.92 11.10 10.92 11.08 954,022 +0.10(+0.91%)
May 17, 2024 10.98 0 -0.01(-0.09%)
May 16, 2024 11.05 11.05 10.89 10.99 557,023 +0.01(+0.09%)
May 15, 2024 10.93 11.03 10.74 10.98 248,871 +0.07(+0.64%)
May 14, 2024 10.89 10.92 10.73 10.91 198,537 +0.03(+0.28%)
May 13, 2024 10.86 10.93 10.79 10.88 227,418 +0.06(+0.55%)
May 10, 2024 10.83 11.07 10.78 10.82 240,777 +0.02(+0.19%)
May 09, 2024 10.88 10.90 10.74 10.80 581,873 -0.09(-0.83%)
May 08, 2024 11.10 11.10 10.75 10.89 241,668 -0.20(-1.80%)
May 07, 2024 10.96 11.09 10.90 11.09 184,597 +0.14(+1.28%)
May 06, 2024 10.65 11.10 10.65 10.95 229,768 +0.28(+2.62%)
May 03, 2024 10.77 10.89 10.63 10.67 151,530 -0.07(-0.65%)
May 02, 2024 10.61 10.80 10.61 10.74 263,131 +0.09(+0.85%)
May 01, 2024 10.60 10.75 10.60 10.65 508,010 -0.09(-0.84%)
Apr 30, 2024 10.80 10.83 10.68 10.74 291,721 -0.09(-0.83%)
Apr 29, 2024 10.80 10.87 10.72 10.83 314,608 -0.01(-0.09%)
Apr 26, 2024 10.91 11.14 10.73 10.84 326,410 +0.11(+1.03%)
Apr 25, 2024 10.25 10.75 10.25 10.73 267,763 +0.36(+3.47%)
Apr 24, 2024 10.45 10.51 10.35 10.37 197,923 -0.10(-0.96%)
Apr 23, 2024 10.46 10.67 10.46 10.47 277,691 -0.01(-0.10%)
Apr 22, 2024 10.53 10.58 10.34 10.48 256,034 -0.08(-0.76%)
Apr 19, 2024 10.30 10.67 10.30 10.56 254,310 +0.22(+2.13%)
Apr 18, 2024 10.42 10.48 10.30 10.34 271,342 -0.03(-0.29%)
Apr 17, 2024 10.06 10.55 10.06 10.37 310,257 +0.13(+1.27%)
Apr 16, 2024 10.02 10.34 10.02 10.24 309,725 +0.12(+1.19%)
Apr 15, 2024 10.43 10.46 10.09 10.12 288,146 -0.37(-3.53%)
Apr 12, 2024 10.57 10.80 10.44 10.49 334,637 -0.01(-0.10%)
Apr 11, 2024 10.60 10.64 10.34 10.50 341,055 -0.03(-0.28%)
Apr 10, 2024 10.33 10.68 10.28 10.53 388,521 +0.18(+1.74%)
Apr 09, 2024 10.11 10.35 10.05 10.35 623,338 +0.22(+2.17%)
Apr 08, 2024 9.900 10.13 9.700 10.13 717,175 +0.31(+3.16%)
Apr 05, 2024 9.930 9.950 9.790 9.820 417,233 -0.09(-0.91%)
Apr 04, 2024 9.940 9.950 9.780 9.910 269,639 +0.01(+0.10%)
Apr 03, 2024 9.950 10.08 9.840 9.900 323,576 -0.04(-0.40%)
Apr 02, 2024 9.980 10.02 9.850 9.940 149,195 -0.03(-0.30%)
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.