Canada Markets open in 1 hr 17 mins

Advantage Energy Ltd. (AAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.39+0.07 (+0.84%)
At close: 04:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
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
Nov 04, 202211.8511.9911.5811.6911.69826,700
Nov 03, 202210.8411.7410.7611.5811.581,531,900
Nov 02, 202210.5111.0210.4910.7310.73698,600
Nov 01, 202210.4510.7910.3310.4910.49511,900
Oct 31, 20229.9710.679.9410.3010.301,128,000
Oct 28, 202210.1010.119.4510.0010.001,591,000
Oct 27, 202210.1710.3710.0810.2410.24489,200
Oct 26, 20229.8710.189.8110.1110.11540,100
Oct 25, 20229.729.899.679.879.87353,200
Oct 24, 20229.709.859.479.749.74491,800
Oct 21, 202210.0010.009.689.729.72375,500
Oct 20, 202210.1810.329.919.979.97486,300
Oct 19, 202210.1510.2610.0510.1010.10326,500
Oct 18, 202210.5810.6310.0110.1710.17282,700
Oct 17, 202210.6510.7710.4810.4810.48375,100
Oct 14, 202210.6710.8710.5010.5210.52499,200
Oct 13, 20229.9510.929.9510.8110.81706,700
Oct 12, 202210.0810.279.9010.1510.15421,900
Oct 11, 202210.1910.3510.0010.1510.15369,300
Oct 07, 202210.5010.6910.3310.4210.42517,400
Oct 06, 202210.7510.9710.4810.5710.57564,700
Oct 05, 202210.5310.9210.3810.7810.78389,100
Oct 04, 202210.6010.7810.4810.6010.60694,500
Oct 03, 202210.2110.4510.0910.3810.38740,400
Sept 30, 20229.8510.069.599.939.93642,200
Sept 29, 20229.759.929.499.899.89469,200
Sept 28, 20229.539.829.409.819.81529,600
Sept 27, 20229.429.699.329.499.49935,500
Sept 26, 20229.539.909.289.319.311,125,700
Sept 23, 20229.779.779.249.709.701,332,900
Sept 22, 202210.8010.8010.0310.0610.06920,600
Sept 21, 202210.8710.9510.4910.5010.50353,200
Sept 20, 202210.8110.8510.4810.7610.76559,100
Sept 19, 202210.4010.9010.3610.8610.861,087,800
Sept 16, 202211.0711.0910.5910.6710.672,059,900
Sept 15, 202211.1011.4510.9811.1711.171,277,800
Sept 14, 202211.0611.3310.9811.3011.30844,800
Sept 13, 202211.0611.1210.7910.9510.95688,200
Sept 12, 202211.1011.1810.8711.1611.16559,000
Sept 09, 202211.2611.2810.8511.0011.00558,100
Sept 08, 202210.8311.0610.8011.0111.01529,300
Sept 07, 202210.5110.8910.1910.8310.83884,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...