Canada markets closed

Advantage Energy Ltd. (AAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.77-0.08 (-1.02%)
At close: 04:00PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20237.887.947.677.777.77776,700
Mar 29, 20237.918.007.707.857.85806,700
Mar 28, 20237.837.897.697.827.821,229,900
Mar 27, 20237.997.997.627.867.86526,700
Mar 24, 20237.637.927.567.897.891,042,400
Mar 23, 20237.978.227.697.787.781,126,600
Mar 22, 20238.458.457.857.887.881,677,800
Mar 21, 20238.268.488.198.478.47690,300
Mar 20, 20237.758.117.728.088.08473,400
Mar 17, 20237.887.937.707.747.74905,000
Mar 16, 20237.728.077.658.028.021,011,500
Mar 15, 20238.018.047.677.867.861,396,900
Mar 14, 20238.338.638.158.278.271,120,200
Mar 13, 20238.228.468.048.318.311,941,900
Mar 10, 20238.468.638.338.478.47825,700
Mar 09, 20238.488.918.488.528.521,339,000
Mar 08, 20238.328.498.278.478.47636,900
Mar 07, 20238.368.408.238.318.31441,000
Mar 06, 20238.328.458.238.388.38475,200
Mar 03, 20238.188.548.178.458.45518,800
Mar 02, 20238.218.318.108.228.22764,800
Mar 01, 20237.958.267.888.198.19606,600
Feb 28, 20238.228.227.977.987.981,352,500
Feb 27, 20238.608.608.168.228.22794,400
Feb 24, 20238.198.688.188.638.631,286,800
Feb 23, 20237.928.277.928.208.20857,200
Feb 22, 20237.858.047.797.807.80978,500
Feb 21, 20237.898.047.827.827.82542,900
Feb 17, 20238.228.227.957.957.95814,600
Feb 16, 20238.378.458.298.338.33507,600
Feb 15, 20238.558.598.378.408.40606,500
Feb 14, 20238.208.698.098.628.62998,300
Feb 13, 20237.958.457.938.288.28983,200
Feb 10, 20238.168.237.988.008.001,025,000
Feb 09, 20238.138.438.038.108.101,181,800
Feb 08, 20238.308.358.018.088.08845,700
Feb 07, 20238.098.318.088.288.28527,200
Feb 06, 20238.218.277.988.088.08835,400
Feb 03, 20238.038.258.038.218.211,457,600
Feb 02, 20238.018.167.858.028.021,509,400
Feb 01, 20238.258.327.867.987.981,462,800
Jan 31, 20238.118.408.118.308.301,137,000
Jan 30, 20238.208.287.928.088.081,288,500
Jan 27, 20238.328.528.218.398.391,131,600
Jan 26, 20238.348.408.138.328.321,602,700
Jan 25, 20238.808.808.358.398.391,192,900
Jan 24, 20238.808.928.768.868.861,253,200
Jan 23, 20238.859.098.828.858.851,142,000
Jan 20, 20238.839.078.738.808.801,093,700
Jan 19, 20238.798.978.698.808.801,130,700
Jan 18, 20239.149.288.898.928.921,026,100
Jan 17, 20238.999.138.809.119.111,749,200
Jan 16, 20238.808.978.778.918.91537,800
Jan 13, 20239.069.068.768.918.91778,600
Jan 12, 20238.559.038.539.029.021,118,800
Jan 11, 20238.368.658.358.468.46618,500
Jan 10, 20238.398.398.128.288.281,523,200
Jan 09, 20238.428.568.318.438.431,248,100
Jan 06, 20238.378.478.238.328.321,159,000
Jan 05, 20238.388.478.238.268.26656,800
Jan 04, 20238.348.558.168.438.431,446,800
Jan 03, 20239.309.358.358.408.401,418,300
Dec 30, 20229.209.539.159.479.47790,400
Dec 29, 20229.289.429.109.279.27982,200
Dec 28, 20229.679.749.349.369.361,077,500
Dec 23, 20229.609.859.499.799.79603,300
Dec 22, 20229.879.879.379.519.51744,600
Dec 21, 20229.429.939.299.869.861,289,900
Dec 20, 20229.399.419.209.269.26848,600
Dec 19, 20229.9710.099.429.459.451,448,700
Dec 16, 202210.6210.689.879.939.931,470,900
Dec 15, 202210.9911.0310.7010.7710.77817,700
Dec 14, 202210.9011.1310.7911.0811.081,449,500
Dec 13, 202211.0211.1710.7510.8710.871,359,900
Dec 12, 202211.0011.1410.8010.9210.921,037,100
Dec 09, 202210.9611.0810.9010.9610.96785,200
Dec 08, 202211.2411.3510.9110.9610.961,521,500
Dec 07, 202211.0811.2610.8911.0711.071,949,300
Dec 06, 202211.1611.3211.0211.0411.041,805,800
Dec 05, 202211.6211.6211.2011.2411.24865,500
Dec 02, 202211.6811.8111.3211.5011.501,123,200
Dec 01, 202211.6411.9211.5711.7211.72615,500
Nov 30, 202211.7511.7611.5011.5611.56976,200
Nov 29, 202211.6511.8211.5411.6711.67804,400
Nov 28, 202211.5011.7111.4111.5611.56818,700
Nov 25, 202211.6911.8111.6211.7211.72626,200
Nov 24, 202211.6411.7411.5511.6911.69158,600
Nov 23, 202211.7911.8811.5411.6611.66716,000
Nov 22, 202211.5711.9711.4711.8811.881,200,000
Nov 21, 202211.3111.4910.9711.4411.441,348,400
Nov 18, 202211.1011.5311.0511.4711.471,184,000
Nov 17, 202211.2511.3911.1511.3411.341,011,600
Nov 16, 202211.7611.7611.3711.3811.38616,600
Nov 15, 202211.8111.8911.6011.7811.78762,000
Nov 14, 202211.6712.0311.6511.7311.73699,100
Nov 11, 202211.5611.7911.4811.6911.691,389,600
Nov 10, 202211.3611.4911.2511.4111.41940,400
Nov 09, 202211.5011.5911.0811.1811.18937,100
Nov 08, 202211.9011.9011.3911.5311.53805,800
Nov 07, 202211.8112.1911.7111.8711.87636,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...