Advantage Energy Ltd. (AAV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 7.01 | 7.17 | 6.80 | 6.90 | 6.90 | 931,242 |
| Jan. 27, 2022 | 7.00 | 7.20 | 6.85 | 7.03 | 7.03 | 787,200 |
| Jan. 26, 2022 | 6.89 | 7.13 | 6.79 | 6.91 | 6.91 | 1,204,500 |
| Jan. 25, 2022 | 6.54 | 6.71 | 6.37 | 6.69 | 6.69 | 1,050,900 |
| Jan. 24, 2022 | 6.68 | 6.68 | 6.29 | 6.60 | 6.60 | 1,121,900 |
| Jan. 21, 2022 | 6.80 | 6.86 | 6.53 | 6.70 | 6.70 | 1,147,500 |
| Jan. 20, 2022 | 7.19 | 7.32 | 6.91 | 6.91 | 6.91 | 497,000 |
| Jan. 19, 2022 | 7.65 | 7.65 | 7.12 | 7.20 | 7.20 | 726,500 |
| Jan. 18, 2022 | 7.70 | 7.82 | 7.54 | 7.54 | 7.54 | 936,700 |
| Jan. 17, 2022 | 7.39 | 7.69 | 7.36 | 7.65 | 7.65 | 331,200 |
| Jan. 14, 2022 | 7.18 | 7.43 | 7.11 | 7.39 | 7.39 | 733,200 |
| Jan. 13, 2022 | 7.74 | 7.74 | 7.18 | 7.20 | 7.20 | 837,000 |
| Jan. 12, 2022 | 7.70 | 7.94 | 7.61 | 7.74 | 7.74 | 585,300 |
| Jan. 11, 2022 | 7.41 | 7.67 | 7.32 | 7.67 | 7.67 | 532,700 |
| Jan. 10, 2022 | 7.43 | 7.54 | 7.25 | 7.36 | 7.36 | 435,000 |
| Jan. 07, 2022 | 7.39 | 7.42 | 7.22 | 7.42 | 7.42 | 425,600 |
| Jan. 06, 2022 | 7.26 | 7.40 | 7.19 | 7.32 | 7.32 | 534,600 |
| Jan. 05, 2022 | 7.61 | 7.64 | 7.06 | 7.14 | 7.14 | 972,300 |
| Jan. 04, 2022 | 7.59 | 7.59 | 7.32 | 7.54 | 7.54 | 868,400 |
| Dec. 31, 2021 | 7.00 | 7.44 | 7.00 | 7.41 | 7.41 | 713,200 |
| Dec. 30, 2021 | 7.14 | 7.16 | 6.91 | 6.92 | 6.92 | 430,900 |
| Dec. 29, 2021 | 7.09 | 7.27 | 7.08 | 7.13 | 7.13 | 553,400 |
| Dec. 24, 2021 | 6.95 | 6.99 | 6.85 | 6.98 | 6.98 | 139,600 |
| Dec. 23, 2021 | 7.05 | 7.06 | 6.90 | 6.95 | 6.95 | 1,201,400 |
| Dec. 22, 2021 | 6.85 | 7.11 | 6.74 | 6.98 | 6.98 | 910,000 |
| Dec. 21, 2021 | 6.52 | 6.87 | 6.40 | 6.87 | 6.87 | 941,400 |
| Dec. 20, 2021 | 6.02 | 6.45 | 6.02 | 6.44 | 6.44 | 796,400 |
| Dec. 17, 2021 | 6.20 | 6.31 | 6.02 | 6.24 | 6.24 | 10,415,000 |
| Dec. 16, 2021 | 6.22 | 6.47 | 6.16 | 6.29 | 6.29 | 2,020,600 |
| Dec. 15, 2021 | 6.27 | 6.32 | 6.00 | 6.15 | 6.15 | 1,413,500 |
| Dec. 14, 2021 | 6.56 | 6.59 | 6.26 | 6.28 | 6.28 | 1,608,200 |
| Dec. 13, 2021 | 6.78 | 6.78 | 6.49 | 6.56 | 6.56 | 746,200 |
| Dec. 10, 2021 | 6.83 | 6.93 | 6.69 | 6.75 | 6.75 | 721,300 |
| Dec. 09, 2021 | 6.70 | 6.82 | 6.69 | 6.77 | 6.77 | 746,600 |
| Dec. 08, 2021 | 6.68 | 6.82 | 6.53 | 6.78 | 6.78 | 1,013,200 |
| Dec. 07, 2021 | 6.88 | 7.00 | 6.67 | 6.67 | 6.67 | 1,418,100 |
| Dec. 06, 2021 | 6.96 | 7.01 | 6.68 | 6.70 | 6.70 | 1,290,800 |
| Dec. 03, 2021 | 6.89 | 7.09 | 6.73 | 6.84 | 6.84 | 740,500 |
| Dec. 02, 2021 | 6.71 | 7.04 | 6.57 | 6.83 | 6.83 | 1,336,400 |
| Dec. 01, 2021 | 7.22 | 7.30 | 6.74 | 6.74 | 6.74 | 558,800 |
| Nov. 30, 2021 | 7.26 | 7.29 | 6.84 | 7.09 | 7.09 | 1,119,600 |
| Nov. 29, 2021 | 7.77 | 8.19 | 7.40 | 7.42 | 7.42 | 786,100 |
| Nov. 26, 2021 | 7.24 | 7.49 | 7.19 | 7.43 | 7.43 | 718,300 |
| Nov. 25, 2021 | 7.65 | 7.92 | 7.61 | 7.81 | 7.81 | 253,500 |
| Nov. 24, 2021 | 7.67 | 7.76 | 7.55 | 7.68 | 7.68 | 252,100 |
| Nov. 23, 2021 | 7.94 | 7.96 | 7.65 | 7.72 | 7.72 | 363,000 |
| Nov. 22, 2021 | 7.71 | 8.02 | 7.62 | 7.87 | 7.87 | 832,600 |
| Nov. 19, 2021 | 8.16 | 8.21 | 7.72 | 7.76 | 7.76 | 817,600 |
| Nov. 18, 2021 | 8.14 | 8.37 | 8.14 | 8.29 | 8.29 | 2,389,800 |
| Nov. 17, 2021 | 8.14 | 8.32 | 8.13 | 8.15 | 8.15 | 1,250,900 |
| Nov. 16, 2021 | 8.26 | 8.37 | 8.15 | 8.17 | 8.17 | 630,800 |
| Nov. 15, 2021 | 8.16 | 8.35 | 8.14 | 8.28 | 8.28 | 683,900 |
| Nov. 12, 2021 | 8.06 | 8.30 | 8.06 | 8.28 | 8.28 | 708,000 |
| Nov. 11, 2021 | 7.99 | 8.18 | 7.97 | 8.09 | 8.09 | 733,600 |
| Nov. 10, 2021 | 7.67 | 8.07 | 7.67 | 7.86 | 7.86 | 948,900 |
| Nov. 09, 2021 | 7.85 | 7.86 | 7.64 | 7.76 | 7.76 | 794,800 |
| Nov. 08, 2021 | 7.84 | 7.87 | 7.61 | 7.87 | 7.87 | 693,900 |
| Nov. 05, 2021 | 7.72 | 7.80 | 7.51 | 7.77 | 7.77 | 536,500 |
| Nov. 04, 2021 | 7.60 | 7.75 | 7.56 | 7.70 | 7.70 | 664,500 |
| Nov. 03, 2021 | 7.43 | 7.71 | 7.40 | 7.55 | 7.55 | 1,227,700 |
| Nov. 02, 2021 | 7.30 | 7.53 | 7.23 | 7.51 | 7.51 | 966,600 |
| Nov. 01, 2021 | 7.07 | 7.40 | 7.07 | 7.33 | 7.33 | 859,400 |
| Oct. 29, 2021 | 6.98 | 7.04 | 6.74 | 7.01 | 7.01 | 895,900 |
| Oct. 28, 2021 | 6.59 | 7.06 | 6.53 | 7.00 | 7.00 | 1,560,500 |
| Oct. 27, 2021 | 6.47 | 6.72 | 6.39 | 6.69 | 6.69 | 1,274,000 |
| Oct. 26, 2021 | 6.40 | 6.54 | 6.27 | 6.49 | 6.49 | 882,400 |
| Oct. 25, 2021 | 6.43 | 6.68 | 6.37 | 6.38 | 6.38 | 777,100 |
| Oct. 22, 2021 | 6.15 | 6.37 | 6.11 | 6.34 | 6.34 | 1,528,800 |
| Oct. 21, 2021 | 6.21 | 6.21 | 5.94 | 6.08 | 6.08 | 1,151,500 |
| Oct. 20, 2021 | 6.12 | 6.35 | 6.02 | 6.28 | 6.28 | 680,800 |
| Oct. 19, 2021 | 6.28 | 6.28 | 6.04 | 6.19 | 6.19 | 1,223,100 |
| Oct. 18, 2021 | 6.51 | 6.58 | 6.28 | 6.28 | 6.28 | 835,400 |
| Oct. 15, 2021 | 6.72 | 6.72 | 6.33 | 6.45 | 6.45 | 800,900 |
| Oct. 14, 2021 | 6.41 | 6.71 | 6.30 | 6.58 | 6.58 | 739,800 |
| Oct. 13, 2021 | 6.35 | 6.37 | 6.16 | 6.28 | 6.28 | 732,300 |
| Oct. 12, 2021 | 6.42 | 6.56 | 6.35 | 6.38 | 6.38 | 782,300 |
| Oct. 08, 2021 | 6.33 | 6.45 | 6.27 | 6.40 | 6.40 | 614,100 |
| Oct. 07, 2021 | 6.07 | 6.33 | 6.01 | 6.27 | 6.27 | 1,109,300 |
| Oct. 06, 2021 | 6.36 | 6.45 | 6.14 | 6.16 | 6.16 | 1,231,400 |
| Oct. 05, 2021 | 6.43 | 6.43 | 6.18 | 6.42 | 6.42 | 1,037,900 |
| Oct. 04, 2021 | 6.46 | 6.50 | 6.22 | 6.31 | 6.31 | 1,071,300 |
| Oct. 01, 2021 | 6.40 | 6.50 | 6.37 | 6.40 | 6.40 | 704,300 |
| Sep. 30, 2021 | 6.50 | 6.50 | 6.29 | 6.40 | 6.40 | 820,600 |
| Sep. 29, 2021 | 6.20 | 6.57 | 6.13 | 6.51 | 6.51 | 1,233,600 |
| Sep. 28, 2021 | 6.26 | 6.37 | 6.14 | 6.25 | 6.25 | 1,139,500 |
| Sep. 27, 2021 | 6.15 | 6.31 | 6.13 | 6.25 | 6.25 | 1,190,400 |
| Sep. 24, 2021 | 5.91 | 6.04 | 5.86 | 6.00 | 6.00 | 727,000 |
| Sep. 23, 2021 | 5.80 | 5.97 | 5.77 | 5.97 | 5.97 | 1,626,800 |
| Sep. 22, 2021 | 5.76 | 5.92 | 5.70 | 5.73 | 5.73 | 985,800 |
| Sep. 21, 2021 | 5.59 | 5.69 | 5.46 | 5.64 | 5.64 | 421,500 |
| Sep. 20, 2021 | 5.47 | 5.65 | 5.37 | 5.56 | 5.56 | 622,400 |
| Sep. 17, 2021 | 5.95 | 5.96 | 5.59 | 5.61 | 5.61 | 1,269,200 |
| Sep. 16, 2021 | 6.00 | 6.01 | 5.87 | 5.97 | 5.97 | 618,000 |
| Sep. 15, 2021 | 6.05 | 6.14 | 5.99 | 6.02 | 6.02 | 1,385,200 |
| Sep. 14, 2021 | 6.15 | 6.15 | 5.95 | 5.99 | 5.99 | 475,400 |
| Sep. 13, 2021 | 6.07 | 6.15 | 6.00 | 6.09 | 6.09 | 597,300 |
| Sep. 10, 2021 | 5.89 | 6.06 | 5.89 | 5.98 | 5.98 | 1,137,000 |
| Sep. 09, 2021 | 5.94 | 5.94 | 5.64 | 5.79 | 5.79 | 935,000 |
| Sep. 08, 2021 | 6.01 | 6.13 | 5.95 | 5.99 | 5.99 | 690,800 |
| Sep. 07, 2021 | 6.15 | 6.16 | 5.96 | 5.99 | 5.99 | 722,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
