Skip to main content

Advantage Oil & Gas Ltd (TSX: AAV )

9.310 -0.540 (-5.48%)
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 9.600 9.660 9.230 9.310 458,659 -0.41(-4.22%)
Aug 30, 2024 9.720 0 +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%)
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.