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

Advantage Oil & Gas Ltd (TSX: AAV )

9.590 -0.040 (-0.42%)
Streaming Delayed Price Updated: 10:36 AM EDT, Oct 2, 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 (%)
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.