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

Advantage Oil & Gas Ltd (TSX: AAV )

8.950 +0.040 (+0.45%)
Streaming Delayed Price Updated: 1:41 PM EST, Nov 28, 2024 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 (%)
Nov 27, 2024 8.820 9.050 8.820 8.910 179,660 +0.01(+0.11%)
Nov 26, 2024 9.160 9.180 8.890 8.900 402,922 -0.30(-3.26%)
Nov 25, 2024 9.350 9.350 9.070 9.200 654,925 -0.17(-1.81%)
Nov 22, 2024 9.570 9.660 9.370 9.370 444,368 -0.23(-2.40%)
Nov 21, 2024 9.250 9.670 9.250 9.600 940,873 +0.48(+5.26%)
Nov 20, 2024 8.610 9.170 8.610 9.120 920,191 +0.56(+6.54%)
Nov 19, 2024 8.550 8.690 8.500 8.560 415,215 -0.02(-0.23%)
Nov 18, 2024 8.650 8.700 8.550 8.580 870,046 -0.03(-0.35%)
Nov 15, 2024 9.010 9.010 8.570 8.610 856,986 -0.44(-4.86%)
Nov 14, 2024 9.210 9.370 9.000 9.050 627,773 -0.15(-1.63%)
Nov 13, 2024 9.130 9.280 8.940 9.200 475,766 +0.00(+0.00%)
Nov 12, 2024 9.250 9.390 9.070 9.200 647,738 +0.02(+0.22%)
Nov 11, 2024 8.900 9.210 8.880 9.180 435,963 +0.18(+2.00%)
Nov 08, 2024 9.080 9.080 8.830 9.000 189,709 -0.06(-0.66%)
Nov 07, 2024 8.750 9.130 8.710 9.060 368,335 +0.24(+2.72%)
Nov 06, 2024 8.660 8.860 8.660 8.820 747,752 +0.16(+1.85%)
Nov 05, 2024 8.680 8.710 8.500 8.660 250,488 -0.01(-0.12%)
Nov 04, 2024 8.800 8.970 8.640 8.670 489,801 -0.08(-0.91%)
Nov 01, 2024 8.780 8.870 8.630 8.750 602,890 +0.04(+0.46%)
Oct 31, 2024 8.970 8.970 8.690 8.710 564,402 -0.25(-2.79%)
Oct 30, 2024 9.020 9.060 8.890 8.960 221,037 -0.05(-0.55%)
Oct 29, 2024 8.910 9.080 8.890 9.010 292,914 +0.11(+1.24%)
Oct 28, 2024 8.910 8.960 8.760 8.900 360,612 -0.22(-2.41%)
Oct 25, 2024 9.050 9.270 8.980 9.120 324,182 -0.06(-0.65%)
Oct 24, 2024 9.120 9.200 9.020 9.180 386,966 +0.06(+0.66%)
Oct 23, 2024 9.250 9.250 9.060 9.120 554,944 -0.10(-1.08%)
Oct 22, 2024 9.110 9.260 9.090 9.220 254,601 +0.04(+0.44%)
Oct 21, 2024 9.150 9.250 9.050 9.180 307,819 +0.08(+0.88%)
Oct 18, 2024 9.190 9.200 8.900 9.100 316,212 -0.14(-1.52%)
Oct 17, 2024 9.190 9.360 9.150 9.240 576,209 +0.07(+0.76%)
Oct 16, 2024 9.130 9.210 9.080 9.170 372,911 +0.01(+0.11%)
Oct 15, 2024 9.020 9.200 8.950 9.160 654,837 -0.21(-2.24%)
Oct 11, 2024 9.370 0 +0.11(+1.19%)
Oct 10, 2024 9.230 9.410 9.200 9.260 750,719 +0.03(+0.33%)
Oct 09, 2024 9.150 9.260 9.100 9.230 968,479 -0.02(-0.22%)
Oct 08, 2024 9.540 9.540 9.170 9.250 1,257,781 -0.60(-6.09%)
Oct 07, 2024 9.700 9.970 9.680 9.850 726,486 +0.22(+2.28%)
Oct 04, 2024 9.720 9.760 9.590 9.630 229,669 -0.08(-0.82%)
Oct 03, 2024 9.550 9.720 9.400 9.710 641,224 +0.21(+2.21%)
Oct 02, 2024 9.740 9.750 9.460 9.500 149,655 -0.13(-1.35%)
Oct 01, 2024 9.320 9.630 9.290 9.630 427,262 +0.18(+1.90%)
Sep 30, 2024 9.180 9.540 9.170 9.450 495,048 +0.24(+2.61%)
Sep 27, 2024 8.920 9.340 8.920 9.210 343,700 +0.37(+4.19%)
Sep 26, 2024 8.950 9.180 8.840 8.840 258,442 -0.17(-1.89%)
Sep 25, 2024 9.070 9.200 8.960 9.010 170,706 -0.16(-1.74%)
Sep 24, 2024 9.240 9.380 9.120 9.170 350,146 -0.01(-0.11%)
Sep 23, 2024 9.060 9.330 9.060 9.180 1,230,754 -0.02(-0.22%)
Sep 20, 2024 9.240 9.250 9.050 9.200 750,070 -0.09(-0.97%)
Sep 19, 2024 9.140 9.310 9.100 9.290 345,378 +0.28(+3.11%)
Sep 18, 2024 9.150 9.170 8.920 9.010 226,796 -0.16(-1.74%)
Sep 17, 2024 8.970 9.170 8.950 9.170 373,024 +0.16(+1.78%)
Sep 16, 2024 9.200 9.220 8.980 9.010 384,646 -0.11(-1.21%)
Sep 13, 2024 9.340 9.340 9.060 9.120 711,825 -0.18(-1.94%)
Sep 12, 2024 9.090 9.330 9.010 9.300 652,115 +0.25(+2.76%)
Sep 11, 2024 8.930 9.150 8.680 9.050 834,710 +0.14(+1.57%)
Sep 10, 2024 8.980 8.980 8.570 8.910 426,471 -0.07(-0.78%)
Sep 09, 2024 9.080 9.080 8.960 8.980 334,484 -0.04(-0.44%)
Sep 06, 2024 9.190 9.290 8.950 9.020 262,077 -0.18(-1.96%)
Sep 05, 2024 9.190 9.370 9.130 9.200 247,515 +0.06(+0.66%)
Sep 04, 2024 9.280 9.480 9.120 9.140 154,416 -0.17(-1.83%)
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.