Advantage Energy Ltd. (AAV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 10.45 | 10.51 | 10.35 | 10.37 | 10.37 | 197,900 |
| Apr 23, 2024 | 10.46 | 10.67 | 10.46 | 10.47 | 10.47 | 277,700 |
| Apr 22, 2024 | 10.53 | 10.58 | 10.34 | 10.48 | 10.48 | 256,000 |
| Apr 19, 2024 | 10.30 | 10.67 | 10.30 | 10.56 | 10.56 | 254,300 |
| Apr 18, 2024 | 10.42 | 10.48 | 10.30 | 10.34 | 10.34 | 271,300 |
| Apr 17, 2024 | 10.06 | 10.55 | 10.06 | 10.37 | 10.37 | 310,300 |
| Apr 16, 2024 | 10.02 | 10.34 | 10.02 | 10.24 | 10.24 | 309,700 |
| Apr 15, 2024 | 10.43 | 10.46 | 10.09 | 10.12 | 10.12 | 288,100 |
| Apr 12, 2024 | 10.57 | 10.80 | 10.44 | 10.49 | 10.49 | 334,600 |
| Apr 11, 2024 | 10.60 | 10.64 | 10.34 | 10.50 | 10.50 | 341,100 |
| Apr 10, 2024 | 10.33 | 10.68 | 10.28 | 10.53 | 10.53 | 388,500 |
| Apr 09, 2024 | 10.11 | 10.35 | 10.05 | 10.35 | 10.35 | 623,300 |
| Apr 08, 2024 | 9.90 | 10.13 | 9.70 | 10.13 | 10.13 | 717,200 |
| Apr 05, 2024 | 9.93 | 9.95 | 9.79 | 9.82 | 9.82 | 417,200 |
| Apr 04, 2024 | 9.94 | 9.95 | 9.78 | 9.91 | 9.91 | 269,600 |
| Apr 03, 2024 | 9.95 | 10.08 | 9.84 | 9.90 | 9.90 | 323,600 |
| Apr 02, 2024 | 9.98 | 10.02 | 9.85 | 9.94 | 9.94 | 149,900 |
| Apr 01, 2024 | 9.89 | 9.97 | 9.75 | 9.97 | 9.97 | 180,600 |
| Mar 28, 2024 | 9.80 | 9.99 | 9.61 | 9.88 | 9.88 | 534,900 |
| Mar 27, 2024 | 9.82 | 9.83 | 9.64 | 9.69 | 9.69 | 323,700 |
| Mar 26, 2024 | 9.94 | 10.00 | 9.84 | 9.87 | 9.87 | 256,300 |
| Mar 25, 2024 | 9.73 | 10.02 | 9.73 | 9.94 | 9.94 | 263,600 |
| Mar 22, 2024 | 9.94 | 9.94 | 9.67 | 9.72 | 9.72 | 163,100 |
| Mar 21, 2024 | 9.81 | 10.04 | 9.76 | 9.94 | 9.94 | 170,300 |
| Mar 20, 2024 | 9.90 | 9.96 | 9.84 | 9.88 | 9.88 | 123,900 |
| Mar 19, 2024 | 9.89 | 10.01 | 9.88 | 9.95 | 9.95 | 252,600 |
| Mar 18, 2024 | 9.92 | 10.05 | 9.77 | 9.89 | 9.89 | 245,200 |
| Mar 15, 2024 | 9.97 | 10.09 | 9.90 | 9.94 | 9.94 | 206,900 |
| Mar 14, 2024 | 10.14 | 10.24 | 9.93 | 9.97 | 9.97 | 200,000 |
| Mar 13, 2024 | 10.04 | 10.15 | 9.89 | 10.10 | 10.10 | 268,600 |
| Mar 12, 2024 | 9.88 | 10.01 | 9.80 | 9.99 | 9.99 | 140,400 |
| Mar 11, 2024 | 9.79 | 9.93 | 9.77 | 9.91 | 9.91 | 120,400 |
| Mar 08, 2024 | 10.04 | 10.10 | 9.84 | 9.87 | 9.87 | 246,600 |
| Mar 07, 2024 | 10.38 | 10.39 | 10.11 | 10.13 | 10.13 | 193,000 |
| Mar 06, 2024 | 10.34 | 10.66 | 10.18 | 10.35 | 10.35 | 424,900 |
| Mar 05, 2024 | 10.49 | 11.05 | 10.30 | 10.34 | 10.34 | 563,000 |
| Mar 04, 2024 | 10.30 | 10.51 | 10.18 | 10.40 | 10.40 | 449,800 |
| Mar 01, 2024 | 10.11 | 10.28 | 10.05 | 10.23 | 10.23 | 197,200 |
| Feb 29, 2024 | 10.10 | 10.19 | 10.00 | 10.04 | 10.04 | 250,100 |
| Feb 28, 2024 | 9.84 | 10.11 | 9.80 | 10.03 | 10.03 | 257,200 |
| Feb 27, 2024 | 9.69 | 9.94 | 9.66 | 9.91 | 9.91 | 392,300 |
| Feb 26, 2024 | 9.59 | 9.76 | 9.46 | 9.72 | 9.72 | 198,100 |
| Feb 23, 2024 | 9.60 | 9.61 | 9.42 | 9.61 | 9.61 | 191,000 |
| Feb 22, 2024 | 9.71 | 9.76 | 9.58 | 9.70 | 9.70 | 213,900 |
| Feb 21, 2024 | 9.27 | 9.79 | 9.26 | 9.77 | 9.77 | 423,400 |
| Feb 20, 2024 | 9.31 | 9.44 | 9.06 | 9.08 | 9.08 | 261,000 |
| Feb 16, 2024 | 9.42 | 9.42 | 9.26 | 9.36 | 9.36 | 206,900 |
| Feb 15, 2024 | 8.95 | 9.44 | 8.95 | 9.40 | 9.40 | 640,300 |
| Feb 14, 2024 | 9.14 | 9.20 | 8.93 | 8.97 | 8.97 | 356,400 |
| Feb 13, 2024 | 9.19 | 9.25 | 8.93 | 9.01 | 9.01 | 563,600 |
| Feb 12, 2024 | 9.08 | 9.31 | 8.97 | 9.24 | 9.24 | 152,400 |
| Feb 09, 2024 | 9.16 | 9.20 | 9.07 | 9.12 | 9.12 | 211,500 |
| Feb 08, 2024 | 9.02 | 9.19 | 8.94 | 9.12 | 9.12 | 321,600 |
| Feb 07, 2024 | 8.47 | 9.04 | 8.47 | 9.02 | 9.02 | 664,900 |
| Feb 06, 2024 | 8.61 | 8.61 | 8.45 | 8.52 | 8.52 | 182,000 |
| Feb 05, 2024 | 8.61 | 8.65 | 8.46 | 8.56 | 8.56 | 215,800 |
| Feb 02, 2024 | 8.79 | 8.95 | 8.65 | 8.67 | 8.67 | 204,200 |
| Feb 01, 2024 | 8.90 | 8.97 | 8.79 | 8.85 | 8.85 | 240,800 |
| Jan 31, 2024 | 8.86 | 8.90 | 8.80 | 8.82 | 8.82 | 296,000 |
| Jan 30, 2024 | 8.84 | 9.02 | 8.80 | 8.84 | 8.84 | 310,200 |
| Jan 29, 2024 | 8.89 | 8.99 | 8.80 | 8.81 | 8.81 | 218,800 |
| Jan 26, 2024 | 9.15 | 9.15 | 8.94 | 9.05 | 9.05 | 173,300 |
| Jan 25, 2024 | 9.06 | 9.19 | 8.81 | 9.12 | 9.12 | 186,200 |
| Jan 24, 2024 | 8.81 | 9.06 | 8.74 | 9.02 | 9.02 | 377,600 |
| Jan 23, 2024 | 8.27 | 8.79 | 8.27 | 8.75 | 8.75 | 747,600 |
| Jan 22, 2024 | 8.39 | 8.41 | 8.24 | 8.30 | 8.30 | 298,100 |
| Jan 19, 2024 | 8.49 | 8.55 | 8.39 | 8.44 | 8.44 | 322,500 |
| Jan 18, 2024 | 8.81 | 8.81 | 8.36 | 8.49 | 8.49 | 596,600 |
| Jan 17, 2024 | 8.86 | 8.90 | 8.63 | 8.82 | 8.82 | 314,100 |
| Jan 16, 2024 | 9.28 | 9.40 | 8.92 | 8.94 | 8.94 | 337,700 |
| Jan 15, 2024 | 9.34 | 9.49 | 9.27 | 9.47 | 9.47 | 176,200 |
| Jan 12, 2024 | 9.15 | 9.46 | 9.14 | 9.42 | 9.42 | 410,000 |
| Jan 11, 2024 | 8.80 | 9.12 | 8.70 | 8.98 | 8.98 | 899,000 |
| Jan 10, 2024 | 8.75 | 8.80 | 8.67 | 8.74 | 8.74 | 264,700 |
| Jan 09, 2024 | 8.57 | 8.80 | 8.45 | 8.67 | 8.67 | 430,200 |
| Jan 08, 2024 | 8.45 | 8.49 | 8.40 | 8.49 | 8.49 | 587,600 |
| Jan 05, 2024 | 8.56 | 8.66 | 8.50 | 8.61 | 8.61 | 400,300 |
| Jan 04, 2024 | 8.78 | 8.78 | 8.55 | 8.56 | 8.56 | 246,600 |
| Jan 03, 2024 | 8.50 | 8.84 | 8.50 | 8.71 | 8.71 | 486,500 |
| Jan 02, 2024 | 8.56 | 8.61 | 8.48 | 8.52 | 8.52 | 395,200 |
| Dec 29, 2023 | 8.57 | 8.60 | 8.42 | 8.53 | 8.53 | 411,600 |
| Dec 28, 2023 | 8.59 | 8.64 | 8.53 | 8.53 | 8.53 | 232,800 |
| Dec 27, 2023 | 8.63 | 8.74 | 8.60 | 8.65 | 8.65 | 343,300 |
| Dec 22, 2023 | 8.58 | 8.73 | 8.54 | 8.56 | 8.56 | 634,900 |
| Dec 21, 2023 | 8.67 | 8.67 | 8.48 | 8.58 | 8.58 | 502,000 |
| Dec 20, 2023 | 8.60 | 8.95 | 8.60 | 8.63 | 8.63 | 728,900 |
| Dec 19, 2023 | 8.33 | 8.46 | 8.19 | 8.46 | 8.46 | 521,000 |
| Dec 18, 2023 | 8.19 | 8.40 | 8.19 | 8.29 | 8.29 | 557,900 |
| Dec 15, 2023 | 8.41 | 8.41 | 8.14 | 8.15 | 8.15 | 357,400 |
| Dec 14, 2023 | 8.37 | 8.48 | 8.29 | 8.45 | 8.45 | 558,500 |
| Dec 13, 2023 | 8.07 | 8.31 | 8.02 | 8.30 | 8.30 | 348,600 |
| Dec 12, 2023 | 8.14 | 8.20 | 8.02 | 8.05 | 8.05 | 680,700 |
| Dec 11, 2023 | 8.49 | 8.54 | 8.19 | 8.23 | 8.23 | 1,005,100 |
| Dec 08, 2023 | 8.65 | 8.85 | 8.57 | 8.59 | 8.59 | 758,500 |
| Dec 07, 2023 | 8.80 | 8.85 | 8.59 | 8.62 | 8.62 | 485,000 |
| Dec 06, 2023 | 8.82 | 9.00 | 8.76 | 8.79 | 8.79 | 566,200 |
| Dec 05, 2023 | 9.10 | 9.24 | 8.90 | 8.93 | 8.93 | 289,200 |
| Dec 04, 2023 | 9.20 | 9.22 | 8.96 | 9.12 | 9.12 | 352,800 |
| Dec 01, 2023 | 9.39 | 9.39 | 9.10 | 9.24 | 9.24 | 822,400 |
| Nov 30, 2023 | 9.52 | 9.53 | 9.30 | 9.30 | 9.30 | 462,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.