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

Advantage Oil & Gas Ltd (TSX: AAV )

9.720 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 9.640 9.740 9.520 9.720 271,599 +0.01(+0.10%)
Aug 29, 2024 9.630 9.750 9.540 9.710 222,773 +0.10(+1.04%)
Aug 28, 2024 9.540 9.640 9.480 9.610 148,315 +0.02(+0.21%)
Aug 27, 2024 9.650 9.720 9.510 9.590 298,828 -0.13(-1.34%)
Aug 26, 2024 9.700 9.770 9.570 9.720 407,864 +0.12(+1.25%)
Aug 23, 2024 9.500 9.610 9.480 9.600 121,999 +0.13(+1.37%)
Aug 22, 2024 9.430 9.510 9.340 9.470 144,211 +0.07(+0.74%)
Aug 21, 2024 9.480 9.540 9.370 9.400 117,724 -0.03(-0.32%)
Aug 20, 2024 9.510 9.550 9.360 9.430 146,951 -0.11(-1.15%)
Aug 19, 2024 9.660 9.780 9.540 9.540 276,640 -0.16(-1.65%)
Aug 16, 2024 9.800 9.830 9.640 9.700 176,303 -0.22(-2.22%)
Aug 15, 2024 9.770 10.13 9.710 9.920 630,078 +0.17(+1.74%)
Aug 14, 2024 9.520 9.790 9.490 9.750 480,925 +0.17(+1.77%)
Aug 13, 2024 9.480 9.600 9.410 9.580 237,925 +0.04(+0.42%)
Aug 12, 2024 8.880 9.560 8.820 9.540 891,103 +0.69(+7.80%)
Aug 09, 2024 8.950 8.950 8.800 8.850 334,376 -0.08(-0.90%)
Aug 08, 2024 8.940 9.010 8.900 8.930 263,002 -0.01(-0.11%)
Aug 07, 2024 9.100 9.310 8.930 8.940 745,025 -0.06(-0.67%)
Aug 06, 2024 9.050 9.210 8.900 9.000 605,556 -0.13(-1.42%)
Aug 02, 2024 9.130 0 -0.42(-4.40%)
Aug 01, 2024 9.650 9.770 9.430 9.550 632,368 -0.08(-0.83%)
Jul 31, 2024 9.490 9.680 9.440 9.630 469,231 +0.25(+2.67%)
Jul 30, 2024 9.370 9.490 9.310 9.380 447,420 -0.01(-0.11%)
Jul 29, 2024 9.700 9.740 9.320 9.390 893,482 -0.38(-3.89%)
Jul 26, 2024 9.780 9.860 8.900 9.770 2,329,965 -0.03(-0.31%)
Jul 25, 2024 9.920 9.930 9.700 9.800 402,207 -0.09(-0.91%)
Jul 24, 2024 10.25 10.25 9.750 9.890 510,613 -0.31(-3.04%)
Jul 23, 2024 10.03 10.24 10.00 10.20 465,073 +0.11(+1.09%)
Jul 22, 2024 9.930 10.10 9.930 10.09 445,802 +0.10(+1.00%)
Jul 19, 2024 9.970 10.06 9.910 9.990 364,806 -0.03(-0.30%)
Jul 18, 2024 9.940 10.08 9.940 10.02 531,467 +0.06(+0.60%)
Jul 17, 2024 10.03 10.05 9.920 9.960 557,229 -0.04(-0.40%)
Jul 16, 2024 10.04 10.06 9.920 10.00 302,619 -0.03(-0.30%)
Jul 15, 2024 9.960 10.09 9.940 10.03 429,307 +0.09(+0.91%)
Jul 12, 2024 10.12 10.12 9.940 9.940 291,341 -0.10(-1.00%)
Jul 11, 2024 9.920 10.13 9.880 10.04 628,213 +0.11(+1.11%)
Jul 10, 2024 10.03 10.03 9.810 9.930 924,170 -0.11(-1.10%)
Jul 09, 2024 10.10 10.25 9.920 10.04 641,069 -0.20(-1.95%)
Jul 08, 2024 10.09 10.26 10.06 10.24 205,624 +0.15(+1.49%)
Jul 05, 2024 10.37 10.37 10.05 10.09 510,790 -0.31(-2.98%)
Jul 04, 2024 10.43 10.46 10.35 10.40 72,812 -0.02(-0.19%)
Jul 03, 2024 10.39 10.46 10.34 10.42 229,054 +0.06(+0.58%)
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.