Canada markets close in 4 hours 51 minutes

Advantage Energy Ltd. (AAVVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.06-0.02 (-0.25%)
As of 10:41AM EST. Market open.
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20228.088.088.058.068.066,862
Dec 08, 20228.198.228.078.088.0814,900
Dec 07, 20228.218.218.018.088.085,600
Dec 06, 20228.278.278.108.108.1016,200
Dec 05, 20228.598.598.258.258.2540,500
Dec 02, 20228.238.788.238.568.5614,700
Dec 01, 20228.668.848.668.788.7818,400
Nov 30, 20228.598.688.528.588.5830,900
Nov 29, 20228.408.678.408.598.5915,200
Nov 28, 20228.518.708.518.588.5819,300
Nov 25, 20228.718.748.678.748.745,000
Nov 23, 20228.778.808.668.678.6712,300
Nov 22, 20228.678.898.678.898.8910,400
Nov 21, 20228.438.518.158.518.5128,700
Nov 18, 20228.308.598.298.598.5921,100
Nov 17, 20228.458.498.408.468.467,000
Nov 16, 20228.888.888.548.548.5417,600
Nov 15, 20228.748.918.748.898.8926,100
Nov 14, 20228.799.058.798.878.8735,300
Nov 11, 20228.698.798.688.738.7325,700
Nov 10, 20228.468.548.438.548.5417,400
Nov 09, 20228.588.588.228.268.2622,200
Nov 08, 20228.798.808.478.578.5729,800
Nov 07, 20228.739.028.698.798.7949,500
Nov 04, 20228.828.898.558.678.6742,100
Nov 03, 20227.968.557.968.468.4656,700
Nov 02, 20227.728.107.717.887.8832,100
Nov 01, 20227.687.897.637.707.7011,800
Oct 31, 20227.317.817.317.587.5860,200
Oct 28, 20227.397.396.967.347.3462,100
Oct 27, 20227.497.647.457.477.479,400
Oct 26, 20227.067.497.067.437.4314,700
Oct 25, 20226.997.246.997.247.2418,300
Oct 24, 20226.887.126.887.097.0940,700
Oct 21, 20227.057.247.057.147.1416,300
Oct 20, 20227.397.537.207.207.209,900
Oct 19, 20227.057.427.057.337.3314,500
Oct 18, 20227.317.727.317.397.3920,700
Oct 17, 20227.767.837.657.657.6523,300
Oct 14, 20227.707.767.667.737.735,700
Oct 13, 20227.147.947.147.827.8232,200
Oct 12, 20227.327.437.207.357.358,300
Oct 11, 20227.417.517.307.347.3420,200
Oct 10, 20227.557.627.447.447.4416,200
Oct 07, 20227.667.797.567.587.5821,000
Oct 06, 20228.008.007.627.667.6622,000
Oct 05, 20227.638.027.637.967.9615,400
Oct 04, 20227.797.957.767.827.8221,600
Oct 03, 20227.067.657.067.657.6538,900
Sept 30, 20227.017.277.017.207.2041,600
Sept 29, 20227.047.206.937.207.207,600
Sept 28, 20226.867.206.867.207.2039,000
Sept 27, 20226.877.026.836.996.99130,800
Sept 26, 20227.037.236.756.776.7744,500
Sept 23, 20226.847.166.847.137.1348,500
Sept 22, 20227.727.947.457.457.4557,300
Sept 21, 20228.198.197.817.817.8113,200
Sept 20, 20228.058.067.868.058.0535,000
Sept 19, 20227.818.227.818.218.2133,400
Sept 16, 20228.258.257.978.038.0351,100
Sept 15, 20228.498.648.298.508.5017,200
Sept 14, 20228.258.558.258.498.4921,400
Sept 13, 20228.498.498.268.328.3240,900
Sept 12, 20228.118.578.118.568.5622,300
Sept 09, 20228.548.548.388.428.424,900
Sept 08, 20228.248.428.248.378.3776,200
Sept 07, 20228.088.267.568.248.2453,500
Sept 06, 20228.738.738.268.268.2639,200
Sept 02, 20228.608.728.608.668.6617,800
Sept 01, 20228.368.618.348.498.4914,000
Aug 31, 20228.148.828.148.558.5545,800
Aug 30, 20229.139.138.828.918.9114,100
Aug 29, 20229.009.269.009.139.13128,300
Aug 26, 20228.909.408.849.169.16169,100
Aug 25, 20229.029.128.848.958.9535,900
Aug 24, 20228.949.158.839.009.00182,700
Aug 23, 20229.209.349.129.129.1253,600
Aug 22, 20228.768.908.618.908.9052,700
Aug 19, 20228.978.978.788.908.9033,500
Aug 18, 20229.079.078.898.988.986,000
Aug 17, 20228.848.958.658.928.9233,400
Aug 16, 20228.708.958.698.888.8839,200
Aug 15, 20228.678.718.448.708.7048,800
Aug 12, 20228.889.158.809.019.0176,200
Aug 11, 20228.718.928.638.888.8844,400
Aug 10, 20228.358.658.308.658.656,500
Aug 09, 20228.078.318.078.288.2822,800
Aug 08, 20228.458.458.128.308.3015,100
Aug 05, 20227.998.467.998.408.4030,100
Aug 04, 20228.248.387.978.218.2125,200
Aug 03, 20228.408.498.108.268.2622,400
Aug 02, 20228.508.508.138.278.2732,700
Aug 01, 20228.608.708.348.488.4819,400
Jul 29, 20228.318.658.318.598.5945,900
Jul 28, 20228.088.087.938.008.003,100
Jul 27, 20227.898.107.888.008.0016,300
Jul 26, 20228.008.207.807.807.8033,900
Jul 25, 20227.587.947.587.947.9414,400
Jul 22, 20227.637.777.507.587.5810,100
Jul 21, 20227.477.737.467.687.6825,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...