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 )

9.670 -0.040 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 9.770 9.770 9.630 9.670 386,699 -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%)
Feb 03, 2025 9.120 9.390 9.020 9.350 590,867 +0.12(+1.30%)
Jan 31, 2025 9.270 9.270 9.040 9.230 675,001 -0.01(-0.11%)
Jan 30, 2025 9.210 9.290 9.170 9.240 551,244 +0.02(+0.22%)
Jan 29, 2025 9.230 9.270 9.070 9.220 585,716 -0.05(-0.54%)
Jan 28, 2025 9.480 9.480 9.230 9.270 531,356 -0.16(-1.70%)
Jan 27, 2025 9.570 9.690 9.310 9.430 633,707 -0.32(-3.28%)
Jan 24, 2025 9.990 9.990 9.660 9.750 517,814 -0.28(-2.79%)
Jan 23, 2025 10.18 10.41 10.00 10.03 581,514 -0.12(-1.18%)
Jan 22, 2025 10.30 10.35 10.07 10.15 317,366 +0.03(+0.30%)
Jan 21, 2025 10.30 10.38 9.980 10.12 700,794 -0.02(-0.20%)
Jan 20, 2025 10.04 10.23 10.04 10.14 110,812 +0.05(+0.50%)
Jan 17, 2025 9.890 10.09 9.820 10.09 298,125 +0.19(+1.92%)
Jan 16, 2025 10.13 10.13 9.790 9.900 509,498 -0.23(-2.27%)
Jan 15, 2025 10.15 10.24 10.08 10.13 877,341 +0.01(+0.10%)
Jan 14, 2025 10.04 10.20 10.01 10.12 506,966 +0.07(+0.70%)
Jan 13, 2025 10.39 10.49 10.04 10.05 568,340 -0.34(-3.27%)
Jan 10, 2025 10.59 10.66 10.31 10.39 311,895 -0.04(-0.38%)
Jan 09, 2025 10.30 10.45 10.30 10.43 112,291 +0.13(+1.26%)
Jan 08, 2025 10.06 10.35 10.06 10.30 509,616 +0.24(+2.39%)
Jan 07, 2025 10.15 10.23 10.00 10.06 500,275 -0.07(-0.69%)
Jan 06, 2025 10.00 10.18 9.950 10.13 446,941 +0.20(+2.01%)
Jan 03, 2025 10.04 10.17 9.870 9.930 326,696 -0.11(-1.10%)
Jan 02, 2025 9.970 10.06 9.860 10.04 397,836 +0.18(+1.83%)
Dec 31, 2024 9.860 0 +0.26(+2.71%)
Dec 30, 2024 9.190 9.620 9.190 9.600 453,279 +0.48(+5.26%)
Dec 27, 2024 9.180 9.240 9.070 9.120 184,811 -0.02(-0.22%)
Dec 24, 2024 9.140 0 +0.20(+2.24%)
Dec 23, 2024 8.460 8.950 8.460 8.940 323,019 +0.45(+5.30%)
Dec 20, 2024 8.270 8.510 8.270 8.490 350,425 +0.04(+0.47%)
Dec 19, 2024 8.500 8.610 8.410 8.450 296,909 -0.09(-1.05%)
Dec 18, 2024 8.630 8.730 8.520 8.540 453,430 -0.09(-1.04%)
Dec 17, 2024 8.570 8.650 8.390 8.630 441,567 +0.02(+0.23%)
Dec 16, 2024 8.770 8.820 8.600 8.610 226,808 -0.21(-2.38%)
Dec 13, 2024 9.000 9.000 8.730 8.820 344,408 -0.12(-1.34%)
Dec 12, 2024 9.030 9.040 8.740 8.940 466,073 -0.07(-0.78%)
Dec 11, 2024 8.770 9.060 8.730 9.010 514,333 +0.28(+3.21%)
Dec 10, 2024 8.850 8.920 8.680 8.730 348,471 -0.09(-1.02%)
Dec 09, 2024 8.790 8.910 8.750 8.820 377,250 +0.09(+1.03%)
Dec 06, 2024 8.960 8.960 8.560 8.730 427,454 -0.22(-2.46%)
Dec 05, 2024 8.710 9.080 8.710 8.950 351,388 +0.26(+2.99%)
Dec 04, 2024 8.890 9.000 8.640 8.690 412,535 -0.22(-2.47%)
Dec 03, 2024 9.180 9.180 8.830 8.910 677,533 -0.20(-2.20%)
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.