Canada Markets closed

Advantage Energy Ltd. (AAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.90-0.13 (-1.85%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20227.017.176.806.906.90931,242
Jan. 27, 20227.007.206.857.037.03787,200
Jan. 26, 20226.897.136.796.916.911,204,500
Jan. 25, 20226.546.716.376.696.691,050,900
Jan. 24, 20226.686.686.296.606.601,121,900
Jan. 21, 20226.806.866.536.706.701,147,500
Jan. 20, 20227.197.326.916.916.91497,000
Jan. 19, 20227.657.657.127.207.20726,500
Jan. 18, 20227.707.827.547.547.54936,700
Jan. 17, 20227.397.697.367.657.65331,200
Jan. 14, 20227.187.437.117.397.39733,200
Jan. 13, 20227.747.747.187.207.20837,000
Jan. 12, 20227.707.947.617.747.74585,300
Jan. 11, 20227.417.677.327.677.67532,700
Jan. 10, 20227.437.547.257.367.36435,000
Jan. 07, 20227.397.427.227.427.42425,600
Jan. 06, 20227.267.407.197.327.32534,600
Jan. 05, 20227.617.647.067.147.14972,300
Jan. 04, 20227.597.597.327.547.54868,400
Dec. 31, 20217.007.447.007.417.41713,200
Dec. 30, 20217.147.166.916.926.92430,900
Dec. 29, 20217.097.277.087.137.13553,400
Dec. 24, 20216.956.996.856.986.98139,600
Dec. 23, 20217.057.066.906.956.951,201,400
Dec. 22, 20216.857.116.746.986.98910,000
Dec. 21, 20216.526.876.406.876.87941,400
Dec. 20, 20216.026.456.026.446.44796,400
Dec. 17, 20216.206.316.026.246.2410,415,000
Dec. 16, 20216.226.476.166.296.292,020,600
Dec. 15, 20216.276.326.006.156.151,413,500
Dec. 14, 20216.566.596.266.286.281,608,200
Dec. 13, 20216.786.786.496.566.56746,200
Dec. 10, 20216.836.936.696.756.75721,300
Dec. 09, 20216.706.826.696.776.77746,600
Dec. 08, 20216.686.826.536.786.781,013,200
Dec. 07, 20216.887.006.676.676.671,418,100
Dec. 06, 20216.967.016.686.706.701,290,800
Dec. 03, 20216.897.096.736.846.84740,500
Dec. 02, 20216.717.046.576.836.831,336,400
Dec. 01, 20217.227.306.746.746.74558,800
Nov. 30, 20217.267.296.847.097.091,119,600
Nov. 29, 20217.778.197.407.427.42786,100
Nov. 26, 20217.247.497.197.437.43718,300
Nov. 25, 20217.657.927.617.817.81253,500
Nov. 24, 20217.677.767.557.687.68252,100
Nov. 23, 20217.947.967.657.727.72363,000
Nov. 22, 20217.718.027.627.877.87832,600
Nov. 19, 20218.168.217.727.767.76817,600
Nov. 18, 20218.148.378.148.298.292,389,800
Nov. 17, 20218.148.328.138.158.151,250,900
Nov. 16, 20218.268.378.158.178.17630,800
Nov. 15, 20218.168.358.148.288.28683,900
Nov. 12, 20218.068.308.068.288.28708,000
Nov. 11, 20217.998.187.978.098.09733,600
Nov. 10, 20217.678.077.677.867.86948,900
Nov. 09, 20217.857.867.647.767.76794,800
Nov. 08, 20217.847.877.617.877.87693,900
Nov. 05, 20217.727.807.517.777.77536,500
Nov. 04, 20217.607.757.567.707.70664,500
Nov. 03, 20217.437.717.407.557.551,227,700
Nov. 02, 20217.307.537.237.517.51966,600
Nov. 01, 20217.077.407.077.337.33859,400
Oct. 29, 20216.987.046.747.017.01895,900
Oct. 28, 20216.597.066.537.007.001,560,500
Oct. 27, 20216.476.726.396.696.691,274,000
Oct. 26, 20216.406.546.276.496.49882,400
Oct. 25, 20216.436.686.376.386.38777,100
Oct. 22, 20216.156.376.116.346.341,528,800
Oct. 21, 20216.216.215.946.086.081,151,500
Oct. 20, 20216.126.356.026.286.28680,800
Oct. 19, 20216.286.286.046.196.191,223,100
Oct. 18, 20216.516.586.286.286.28835,400
Oct. 15, 20216.726.726.336.456.45800,900
Oct. 14, 20216.416.716.306.586.58739,800
Oct. 13, 20216.356.376.166.286.28732,300
Oct. 12, 20216.426.566.356.386.38782,300
Oct. 08, 20216.336.456.276.406.40614,100
Oct. 07, 20216.076.336.016.276.271,109,300
Oct. 06, 20216.366.456.146.166.161,231,400
Oct. 05, 20216.436.436.186.426.421,037,900
Oct. 04, 20216.466.506.226.316.311,071,300
Oct. 01, 20216.406.506.376.406.40704,300
Sep. 30, 20216.506.506.296.406.40820,600
Sep. 29, 20216.206.576.136.516.511,233,600
Sep. 28, 20216.266.376.146.256.251,139,500
Sep. 27, 20216.156.316.136.256.251,190,400
Sep. 24, 20215.916.045.866.006.00727,000
Sep. 23, 20215.805.975.775.975.971,626,800
Sep. 22, 20215.765.925.705.735.73985,800
Sep. 21, 20215.595.695.465.645.64421,500
Sep. 20, 20215.475.655.375.565.56622,400
Sep. 17, 20215.955.965.595.615.611,269,200
Sep. 16, 20216.006.015.875.975.97618,000
Sep. 15, 20216.056.145.996.026.021,385,200
Sep. 14, 20216.156.155.955.995.99475,400
Sep. 13, 20216.076.156.006.096.09597,300
Sep. 10, 20215.896.065.895.985.981,137,000
Sep. 09, 20215.945.945.645.795.79935,000
Sep. 08, 20216.016.135.955.995.99690,800
Sep. 07, 20216.156.165.965.995.99722,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...