Canada Markets closed

Advantage Energy Ltd. (AAV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.49+0.18 (+1.93%)
At close: 04:00PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 20229.429.699.329.499.49935,037
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
Sept 06, 202211.5211.5210.8510.8710.87714,000
Sept 02, 202211.3711.4811.2411.3711.37559,600
Sept 01, 202210.9811.3410.9011.1711.17617,600
Aug 31, 202211.3711.5711.2211.2211.22782,400
Aug 30, 202211.7111.7311.4611.7011.70561,700
Aug 29, 202211.8612.0411.7811.8411.84603,700
Aug 26, 202211.5512.1811.4211.9311.931,096,900
Aug 25, 202211.7711.8911.4211.5511.55689,700
Aug 24, 202211.8611.9011.4911.6911.691,871,700
Aug 23, 202211.7112.1111.6811.8211.82986,500
Aug 22, 202211.4211.6511.2111.6211.62494,300
Aug 19, 202211.5411.6511.3311.5811.58510,100
Aug 18, 202211.6011.7311.4011.6211.62815,500
Aug 17, 202211.3511.5911.1611.5311.53619,100
Aug 16, 202211.3311.5711.1811.4111.41731,600
Aug 15, 202211.1411.2510.8111.2211.22491,500
Aug 12, 202211.2911.7111.2311.5011.50872,300
Aug 11, 202211.2111.4010.9811.3411.34662,500
Aug 10, 202210.7211.0810.5211.0611.061,065,700
Aug 09, 202210.7010.7610.5210.6710.67619,400
Aug 08, 202210.8810.8810.4310.5910.59553,300
Aug 05, 202210.3810.9810.3710.8710.87638,100
Aug 04, 202210.6010.7910.2510.5910.591,051,700
Aug 03, 202210.7410.9210.3910.6610.661,172,100
Aug 02, 202210.8510.8810.4310.6510.651,384,900
Jul 29, 202210.6711.1210.6611.0111.011,130,300
Jul 28, 202210.3510.5110.1710.4810.481,262,500
Jul 27, 202210.1010.4510.0510.2410.24898,500
Jul 26, 202210.5010.569.9510.0210.02947,400
Jul 25, 20229.8110.229.7610.2210.22436,600
Jul 22, 20229.9010.079.629.699.69556,600
Jul 21, 20229.569.979.569.889.88747,000
Jul 20, 20229.509.959.349.949.94744,900
Jul 19, 20229.489.939.429.619.61677,500
Jul 18, 20229.499.679.249.579.571,530,500
Jul 15, 20229.059.248.829.179.17601,500
Jul 14, 20228.558.858.468.808.80853,300
Jul 13, 20228.648.898.488.818.81877,000
Jul 12, 20228.618.988.478.648.641,276,100
Jul 11, 20228.659.008.608.888.88827,500
Jul 08, 20228.748.808.408.718.711,216,500
Jul 07, 20228.178.738.148.668.661,089,300
Jul 06, 20227.958.057.277.647.641,192,100
Jul 05, 20228.398.457.898.048.04973,000
Jul 04, 20228.168.808.168.668.66462,000
Jun 30, 20228.308.567.968.008.001,297,500
Jun 29, 20229.009.038.448.518.51989,700
Jun 28, 20228.508.768.348.738.731,200,400
Jun 27, 20227.848.327.728.298.291,392,300
Jun 24, 20227.717.997.597.767.76931,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...