Canada markets open in 1 hour 59 minutes

Advantagewon Oil Corporation (AOC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20220.06000.06000.06000.06000.0600-
May 24, 20220.05000.06000.05000.06000.060079,000
May 20, 20220.06000.06000.06000.06000.0600-
May 19, 20220.05500.06000.05500.06000.06004,008
May 18, 20220.08000.08000.06500.06500.065030,500
May 17, 20220.07500.08000.07500.08000.080047,278
May 16, 20220.08000.08000.08000.08000.08006,000
May 13, 20220.08000.08000.08000.08000.080033,000
May 12, 20220.07000.07500.07000.07500.075011,000
May 11, 20220.07500.07500.07500.07500.07501,000
May 10, 20220.06500.07000.06500.07000.070016,111
May 09, 20220.07000.07000.07000.07000.0700-
May 06, 20220.07000.07000.07000.07000.0700-
May 05, 20220.07000.07000.07000.07000.0700-
May 04, 20220.07000.07000.07000.07000.0700-
May 03, 20220.07000.07000.07000.07000.0700-
May 02, 20220.07000.07000.07000.07000.07006,000
Apr 29, 20220.10000.10000.06500.07500.0750325,869
Apr 28, 20220.09000.09000.08500.08500.085033,000
Apr 27, 20220.09500.09500.09000.09000.09005,500
Apr 26, 20220.09500.09500.09500.09500.09501,002
Apr 25, 20220.09000.09000.09000.09000.0900-
Apr 22, 20220.09000.09000.09000.09000.0900-
Apr 21, 20220.09000.09000.09000.09000.0900-
Apr 20, 20220.09000.09000.09000.09000.090028,513
Apr 19, 20220.10000.10000.10000.10000.1000-
Apr 18, 20220.09000.10000.09000.10000.100023,000
Apr 14, 20220.09000.09000.09000.09000.0900-
Apr 13, 20220.09000.09000.09000.09000.090030,000
Apr 12, 20220.09000.10000.09000.09000.090035,600
Apr 11, 20220.10000.10000.10000.10000.10001,750
Apr 08, 20220.10000.10000.10000.10000.10002,900
Apr 07, 20220.10000.11000.10000.10000.100026,100
Apr 06, 20220.10500.10500.10500.10500.105044,390
Apr 05, 20220.09000.09000.09000.09000.09002,808
Apr 04, 20220.10000.10500.10000.10500.105025,160
Apr 01, 20220.11500.11500.11500.11500.1150-
Mar 31, 20220.11500.11500.11500.11500.11501,500
Mar 30, 20220.11000.11000.11000.11000.110084,500
Mar 29, 20220.10000.11000.10000.11000.110074,954
Mar 28, 20220.08000.10500.08000.10000.1000134,630
Mar 25, 20220.09000.09000.08000.08000.080098,002
Mar 24, 20220.09000.09000.09000.09000.09002,000
Mar 23, 20220.10500.10500.10500.10500.105012,000
Mar 22, 20220.09000.09000.09000.09000.090093,000
Mar 21, 20220.09500.09500.09000.09000.090018,050
Mar 18, 20220.10000.10000.09000.09000.090052,500
Mar 17, 20220.11000.11000.10000.10000.100021,500
Mar 16, 20220.11000.12000.10000.10500.105039,700
Mar 15, 20220.11500.13000.10000.11000.110019,910
Mar 14, 20220.11000.11000.10000.10500.105073,760
Mar 11, 20220.12000.12000.10500.10500.105089,308
Mar 10, 20220.12500.12500.11000.12000.1200129,498
Mar 09, 20220.10500.11000.10000.10000.100098,551
Mar 08, 20220.12500.12500.09000.09500.095030,541
Mar 07, 20220.10000.13500.09000.12500.125047,500
Mar 04, 20220.11000.11000.08000.10000.100027,435
Mar 03, 20220.11000.11000.11000.11000.11001,202
Mar 02, 20220.10500.11000.10500.11000.110010,907
Mar 01, 20220.10000.10000.10000.10000.10001,000
Feb 28, 20220.12500.12500.12500.12500.1250-
Feb 25, 20220.14000.14000.12500.12500.125018,680
Feb 24, 20220.13000.13000.11500.13000.130024,240
Feb 23, 20220.14000.15000.13500.13500.135066,623
Feb 22, 20220.13500.14000.13000.13000.130055,700
Feb 18, 20220.16000.16000.16000.16000.1600-
Feb 17, 20220.16000.16000.16000.16000.1600700
Feb 16, 20220.16500.16500.16500.16500.165015,890
Feb 15, 20220.17500.18000.16000.16000.160079,100
Feb 14, 20220.17000.17000.15500.16500.165053,000
Feb 11, 20220.17000.17000.17000.17000.170025,000
Feb 10, 20220.16500.17000.16000.17000.170068,500
Feb 09, 20220.20000.20000.20000.20000.2000-
Feb 08, 20220.20000.20000.20000.20000.200017,000
Feb 07, 20220.17000.20000.17000.19500.195065,925
Feb 04, 20220.14500.18500.14500.16000.1600272,075
Feb 03, 20220.14500.14500.14000.14000.14009,000
Feb 02, 20220.14000.14000.14000.14000.1400-
Feb 01, 20220.13500.14000.13500.14000.140015,500
Jan 31, 20220.13500.14500.13000.13000.130047,022
Jan 28, 20220.15000.15000.13000.13000.130021,000
Jan 27, 20220.15500.15500.15000.15000.150021,000
Jan 26, 20220.15500.15500.15500.15500.15505,000
Jan 25, 20220.17000.17000.17000.17000.1700-
Jan 24, 20220.15000.17000.15000.17000.170033,000
Jan 21, 20220.14000.18500.14000.17000.170036,500
Jan 20, 20220.15500.17000.14500.14500.145028,500
Jan 19, 20220.18000.19000.18000.19000.190023,500
Jan 18, 20220.17000.17000.17000.17000.1700-
Jan 17, 20220.17000.17000.17000.17000.17006,000
Jan 14, 20220.17500.17500.16500.16500.1650113,000
Jan 13, 20220.18500.19000.18000.19000.190020,500
Jan 12, 20220.18000.19000.17500.19000.190018,700
Jan 11, 20220.16000.16000.16000.16000.1600-
Jan 10, 20220.16500.16500.16000.16000.160063,801
Jan 07, 20220.18500.18500.17500.17500.1750275,050
Jan 06, 20220.20000.20000.18000.18000.180022,000
Jan 05, 20220.23000.23000.20500.20500.205034,001
Jan 04, 20220.21000.21000.21000.21000.210028,000
Dec 31, 20210.22000.22000.18000.18000.180013,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...