Canada Markets closed

Advantage Energy Ltd. (AAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.76+0.17 (+2.24%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20227.717.997.597.767.76930,877
Jun 23, 20228.448.567.547.597.591,025,400
Jun 22, 20228.518.768.328.378.371,135,400
Jun 21, 20229.169.348.989.079.07600,600
Jun 20, 20228.879.098.819.039.03274,300
Jun 17, 20229.629.698.858.978.971,145,700
Jun 16, 20229.699.879.439.619.611,819,000
Jun 15, 20229.9010.239.7610.0310.03664,900
Jun 14, 202210.8610.869.709.879.871,353,000
Jun 13, 202210.6010.8010.3110.7010.701,381,100
Jun 10, 202211.0711.2010.8311.0611.061,075,900
Jun 09, 202211.4611.5011.0711.2411.241,078,900
Jun 08, 202211.6012.0011.4111.5211.521,079,100
Jun 07, 202211.1111.6711.0011.5311.531,352,700
Jun 06, 202210.8911.3810.8211.2011.201,502,200
Jun 03, 202211.0911.1410.7410.7610.76391,200
Jun 02, 202211.1611.3111.0811.1111.11470,300
Jun 01, 202211.1311.4610.9511.2611.26681,700
May 31, 202211.1611.3010.7810.9810.981,158,400
May 30, 202210.5411.1810.5311.1111.11464,100
May 27, 202210.3410.4910.2210.4510.45447,100
May 26, 202210.6010.7810.3610.5110.51504,800
May 25, 202210.2210.7110.2210.5310.53746,800
May 24, 202210.0710.3610.0010.1710.17432,600
May 20, 202210.3510.429.789.999.99443,400
May 19, 20229.9410.339.9210.2110.21473,000
May 18, 202210.7010.7010.0210.1810.18317,400
May 17, 202210.2310.6910.2010.6010.60731,700
May 16, 202210.1410.4810.0910.1310.13730,200
May 13, 20229.9110.349.7610.0910.09785,300
May 12, 202210.6010.639.519.639.631,171,800
May 11, 202210.1710.7910.1710.7010.70915,400
May 10, 202210.3010.459.7110.0710.071,235,300
May 09, 202210.4910.5810.0110.0610.061,296,200
May 06, 202211.2311.3210.6910.8010.80688,700
May 05, 202211.7411.7511.0511.2611.26679,500
May 04, 202211.5011.6611.1511.6411.641,350,900
May 03, 202210.8411.4910.8411.3711.37838,000
May 02, 202210.7010.8710.3710.8510.851,966,300
Apr 29, 202211.0011.0410.6810.7310.731,131,800
Apr 28, 202210.9010.9410.4210.8410.84937,600
Apr 27, 202210.5110.7810.2610.7310.731,147,200
Apr 26, 202210.3110.6210.3010.4210.422,016,900
Apr 25, 202210.0510.279.6810.2110.211,671,400
Apr 22, 202210.5010.7110.2910.3510.351,331,000
Apr 21, 202211.2011.3410.6010.6310.631,310,500
Apr 20, 202210.7011.2510.6911.0111.011,134,200
Apr 19, 202210.7010.8410.4010.7510.752,516,900
Apr 18, 202210.4510.9110.3510.9010.901,429,800
Apr 14, 202210.0610.4010.0410.2510.251,199,600
Apr 13, 202210.2210.329.8810.0410.041,046,200
Apr 12, 202210.0010.159.7810.0710.072,524,200
Apr 11, 202210.0110.139.759.829.821,391,800
Apr 08, 20229.7910.219.6710.1710.171,847,000
Apr 07, 20229.099.569.099.539.53959,700
Apr 06, 20229.199.358.969.059.051,270,700
Apr 05, 20229.049.188.899.109.101,092,200
Apr 04, 20229.099.098.808.888.88741,900
Apr 01, 20228.699.278.688.958.951,071,700
Mar 31, 20228.758.918.658.718.71757,800
Mar 30, 20228.659.048.658.808.801,354,200
Mar 29, 20228.398.608.148.568.561,643,900
Mar 28, 20228.288.608.188.458.45578,700
Mar 25, 20228.168.558.168.448.44825,100
Mar 24, 20228.028.297.888.188.18721,500
Mar 23, 20228.008.147.918.038.03862,400
Mar 22, 20227.958.007.757.847.841,278,700
Mar 21, 20227.617.997.467.937.93723,900
Mar 18, 20227.447.497.297.407.401,093,800
Mar 17, 20227.167.527.137.417.41915,900
Mar 16, 20226.947.116.766.996.991,017,200
Mar 15, 20226.756.906.546.876.87942,800
Mar 14, 20227.157.206.796.976.971,136,300
Mar 11, 20227.267.417.257.337.33481,300
Mar 10, 20227.427.527.327.437.43942,800
Mar 09, 20227.487.697.287.367.361,370,900
Mar 08, 20228.118.117.657.697.691,423,400
Mar 07, 20228.088.187.877.997.99928,200
Mar 04, 20227.557.967.557.907.90952,100
Mar 03, 20227.817.917.497.557.551,172,700
Mar 02, 20227.828.017.777.827.821,500,700
Mar 01, 20227.487.947.467.687.681,970,900
Feb 28, 20227.267.427.147.417.412,477,300
Feb 25, 20226.717.386.667.117.112,105,500
Feb 24, 20226.836.876.496.656.652,496,300
Feb 23, 20226.066.636.066.616.612,106,200
Feb 22, 20226.196.336.006.066.061,013,400
Feb 18, 20226.316.315.986.006.001,087,300
Feb 17, 20226.356.526.346.376.37772,100
Feb 16, 20226.406.536.376.396.391,072,200
Feb 15, 20226.206.376.136.366.36684,300
Feb 14, 20226.406.506.286.306.30900,300
Feb 11, 20226.306.596.306.416.41901,100
Feb 10, 20226.366.486.236.256.25722,000
Feb 09, 20226.206.476.136.426.42844,600
Feb 08, 20226.366.396.086.156.151,247,800
Feb 07, 20226.666.706.366.396.391,120,200
Feb 04, 20226.796.976.656.716.711,019,500
Feb 03, 20226.946.946.676.686.68844,900
Feb 02, 20227.077.176.926.996.991,591,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...