Canada markets closed

Advantagewon Oil Corporation (AOC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0150 (+23.08%)
At close: 03:25PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.07000.08000.07000.08000.080054,000
Sept 29, 20220.06500.06500.06500.06500.0650-
Sept 28, 20220.06500.06500.06500.06500.06502,000
Sept 27, 20220.06500.06500.06500.06500.065012,000
Sept 26, 20220.06500.06500.06500.06500.0650-
Sept 23, 20220.07000.07000.06500.06500.06505,000
Sept 22, 20220.08000.08000.08000.08000.0800-
Sept 21, 20220.08000.08000.08000.08000.0800-
Sept 20, 20220.08000.08000.08000.08000.0800-
Sept 19, 20220.08000.08000.08000.08000.080030,000
Sept 16, 20220.07500.07500.07500.07500.07501,000
Sept 15, 20220.08000.08000.08000.08000.080033,500
Sept 14, 20220.07500.08000.07500.08000.080045,000
Sept 13, 20220.06000.06000.06000.06000.06001,000
Sept 12, 20220.07000.07500.06000.06500.0650131,210
Sept 09, 20220.06500.06500.06500.06500.065070,000
Sept 08, 20220.06500.06500.05500.05500.055011,000
Sept 07, 20220.06000.06000.06000.06000.06001,000
Sept 06, 20220.06500.06500.06500.06500.06502,000
Sept 02, 20220.07000.07000.07000.07000.0700-
Sept 01, 20220.06000.07000.06000.07000.070078,000
Aug 31, 20220.06000.06000.05000.06000.060047,071
Aug 30, 20220.05000.06000.05000.06000.06004,000
Aug 29, 20220.04500.06000.04500.06000.060017,000
Aug 26, 20220.06000.06000.06000.06000.0600-
Aug 25, 20220.04500.06000.04500.06000.060012,000
Aug 24, 20220.05500.05500.05500.05500.05505,800
Aug 23, 20220.06500.06500.05000.05000.050075,000
Aug 22, 20220.07500.07500.07500.07500.07503,439
Aug 19, 20220.07500.07500.07500.07500.0750-
Aug 18, 20220.07500.07500.07500.07500.0750-
Aug 17, 20220.07500.07500.07500.07500.07501,900
Aug 16, 20220.06000.06500.06000.06500.0650114,000
Aug 15, 20220.06500.06500.06000.06000.060059,200
Aug 12, 20220.06500.06500.06000.06000.06002,000
Aug 11, 20220.06500.06500.06500.06500.06501,550
Aug 10, 20220.09000.09000.04500.06500.0650180,300
Aug 09, 20220.09000.09000.09000.09000.090033,000
Aug 08, 20220.07500.08500.07500.08500.085019,500
Aug 05, 20220.08000.08000.08000.08000.0800-
Aug 04, 20220.08000.08000.08000.08000.0800353,000
Aug 03, 20220.07500.07500.07500.07500.0750-
Aug 02, 20220.08000.08000.07500.07500.07506,450
Jul 29, 20220.08000.09000.08000.08500.0850110,000
Jul 28, 20220.07000.07000.07000.07000.07006,000
Jul 27, 20220.09000.09000.08500.08500.0850820,000
Jul 26, 20220.07500.07500.07500.07500.075025,000
Jul 25, 20220.08000.08000.08000.08000.080022,000
Jul 22, 20220.09000.09000.09000.09000.0900-
Jul 21, 20220.09500.10000.08500.09000.090072,000
Jul 20, 20220.07000.10500.07000.10500.1050541,190
Jul 19, 20220.05500.05500.05500.05500.05501,752
Jul 18, 20220.02500.07500.02500.07000.07001,056,000
Jul 15, 20220.07500.09500.07500.08000.080031,771
Jul 14, 20220.10000.10000.05000.06000.060052,000
Jul 13, 20220.11000.11000.11000.11000.1100500
Jul 12, 20220.08000.11000.08000.10000.100080,130
Jul 11, 20220.07000.07000.07000.07000.07003,500
Jul 08, 20220.07500.07500.07500.07500.07508,533
Jul 07, 20220.07500.07500.07500.07500.07501,000
Jul 06, 20220.07500.07500.07500.07500.075018,800
Jul 05, 20220.07500.07500.07500.07500.0750-
Jul 04, 20220.07500.07500.07500.07500.075011,000
Jun 30, 20220.09000.09000.09000.09000.0900-
Jun 29, 20220.09000.09000.09000.09000.09002,560
Jun 28, 20220.08500.08500.08500.08500.0850-
Jun 27, 20220.08500.08500.08500.08500.08501,675
Jun 24, 20220.09500.11500.09500.11500.115099,323
Jun 23, 20220.09000.09000.09000.09000.09001,300
Jun 22, 20220.07000.07000.07000.07000.0700-
Jun 21, 20220.07000.07000.07000.07000.0700-
Jun 20, 20220.07000.07000.07000.07000.0700-
Jun 17, 20220.07000.07000.07000.07000.0700-
Jun 16, 20220.08500.08500.06500.07000.070045,143
Jun 15, 20220.09000.09000.09000.09000.0900-
Jun 14, 20220.09000.09000.09000.09000.0900-
Jun 13, 20220.10000.10000.08000.09000.090050,000
Jun 10, 20220.11000.11000.10000.10000.1000241,824
Jun 09, 20220.11000.11000.11000.11000.11006,000
Jun 08, 20220.11000.12000.11000.11000.110099,776
Jun 07, 20220.10500.10500.09500.09500.09503,035
Jun 06, 20220.11000.11000.10500.10500.10507,000
Jun 03, 20220.09500.09500.09500.09500.0950109,000
Jun 02, 20220.09000.09000.09000.09000.090010,244
Jun 01, 20220.08000.09000.08000.09000.090053,919
May 31, 20220.06000.08500.06000.07500.075037,888
May 30, 20220.07000.07000.07000.07000.0700-
May 27, 20220.07000.07000.07000.07000.0700-
May 26, 20220.07000.07000.07000.07000.070039,020
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...