Canada markets closed

Advantage Energy Ltd. (AAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.49-0.01 (-0.10%)
At close: 04:00PM EDT
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202410.5710.8010.4410.4910.49334,600
Apr 11, 202410.6010.6410.3410.5010.50341,100
Apr 10, 202410.3310.6810.2810.5310.53388,500
Apr 09, 202410.1110.3510.0510.3510.35623,300
Apr 08, 20249.9010.139.7010.1310.13717,200
Apr 05, 20249.939.959.799.829.82417,200
Apr 04, 20249.949.959.789.919.91269,600
Apr 03, 20249.9510.089.849.909.90323,600
Apr 02, 20249.9810.029.859.949.94149,900
Apr 01, 20249.899.979.759.979.97180,600
Mar 28, 20249.809.999.619.889.88534,900
Mar 27, 20249.829.839.649.699.69323,700
Mar 26, 20249.9410.009.849.879.87256,300
Mar 25, 20249.7310.029.739.949.94263,600
Mar 22, 20249.949.949.679.729.72163,100
Mar 21, 20249.8110.049.769.949.94170,300
Mar 20, 20249.909.969.849.889.88123,900
Mar 19, 20249.8910.019.889.959.95252,600
Mar 18, 20249.9210.059.779.899.89245,200
Mar 15, 20249.9710.099.909.949.94206,900
Mar 14, 202410.1410.249.939.979.97200,000
Mar 13, 202410.0410.159.8910.1010.10268,600
Mar 12, 20249.8810.019.809.999.99140,400
Mar 11, 20249.799.939.779.919.91120,400
Mar 08, 202410.0410.109.849.879.87246,600
Mar 07, 202410.3810.3910.1110.1310.13193,000
Mar 06, 202410.3410.6610.1810.3510.35424,900
Mar 05, 202410.4911.0510.3010.3410.34563,000
Mar 04, 202410.3010.5110.1810.4010.40449,800
Mar 01, 202410.1110.2810.0510.2310.23197,200
Feb 29, 202410.1010.1910.0010.0410.04250,100
Feb 28, 20249.8410.119.8010.0310.03257,200
Feb 27, 20249.699.949.669.919.91392,300
Feb 26, 20249.599.769.469.729.72198,100
Feb 23, 20249.609.619.429.619.61191,000
Feb 22, 20249.719.769.589.709.70213,900
Feb 21, 20249.279.799.269.779.77423,400
Feb 20, 20249.319.449.069.089.08261,000
Feb 16, 20249.429.429.269.369.36206,900
Feb 15, 20248.959.448.959.409.40640,300
Feb 14, 20249.149.208.938.978.97356,400
Feb 13, 20249.199.258.939.019.01563,600
Feb 12, 20249.089.318.979.249.24152,400
Feb 09, 20249.169.209.079.129.12211,500
Feb 08, 20249.029.198.949.129.12321,600
Feb 07, 20248.479.048.479.029.02664,900
Feb 06, 20248.618.618.458.528.52182,000
Feb 05, 20248.618.658.468.568.56215,800
Feb 02, 20248.798.958.658.678.67204,200
Feb 01, 20248.908.978.798.858.85240,800
Jan 31, 20248.868.908.808.828.82296,000
Jan 30, 20248.849.028.808.848.84310,200
Jan 29, 20248.898.998.808.818.81218,800
Jan 26, 20249.159.158.949.059.05173,300
Jan 25, 20249.069.198.819.129.12186,200
Jan 24, 20248.819.068.749.029.02377,600
Jan 23, 20248.278.798.278.758.75747,600
Jan 22, 20248.398.418.248.308.30298,100
Jan 19, 20248.498.558.398.448.44322,500
Jan 18, 20248.818.818.368.498.49596,600
Jan 17, 20248.868.908.638.828.82314,100
Jan 16, 20249.289.408.928.948.94337,700
Jan 15, 20249.349.499.279.479.47176,200
Jan 12, 20249.159.469.149.429.42410,000
Jan 11, 20248.809.128.708.988.98899,000
Jan 10, 20248.758.808.678.748.74264,700
Jan 09, 20248.578.808.458.678.67430,200
Jan 08, 20248.458.498.408.498.49587,600
Jan 05, 20248.568.668.508.618.61400,300
Jan 04, 20248.788.788.558.568.56246,600
Jan 03, 20248.508.848.508.718.71486,500
Jan 02, 20248.568.618.488.528.52395,200
Dec 29, 20238.578.608.428.538.53411,600
Dec 28, 20238.598.648.538.538.53232,800
Dec 27, 20238.638.748.608.658.65343,300
Dec 22, 20238.588.738.548.568.56634,900
Dec 21, 20238.678.678.488.588.58502,000
Dec 20, 20238.608.958.608.638.63728,900
Dec 19, 20238.338.468.198.468.46521,000
Dec 18, 20238.198.408.198.298.29557,900
Dec 15, 20238.418.418.148.158.15357,400
Dec 14, 20238.378.488.298.458.45558,500
Dec 13, 20238.078.318.028.308.30348,600
Dec 12, 20238.148.208.028.058.05680,700
Dec 11, 20238.498.548.198.238.231,005,100
Dec 08, 20238.658.858.578.598.59758,500
Dec 07, 20238.808.858.598.628.62485,000
Dec 06, 20238.829.008.768.798.79566,200
Dec 05, 20239.109.248.908.938.93289,200
Dec 04, 20239.209.228.969.129.12352,800
Dec 01, 20239.399.399.109.249.24822,400
Nov 30, 20239.529.539.309.309.30462,300
Nov 29, 20239.769.809.419.469.46390,600
Nov 28, 202310.1810.189.749.779.77360,400
Nov 27, 202310.1210.3010.1110.1210.12282,100
Nov 24, 202310.2710.3710.2310.3310.33123,100
Nov 23, 202310.1710.3910.1710.3510.3593,000
Nov 22, 202310.0410.4710.0410.2810.28548,100
Nov 21, 202310.2110.3110.1210.2610.26386,500
Nov 20, 20239.8710.369.7510.2410.24653,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...