Canada Markets open in 9 hrs 27 mins

Advantagewon Oil Corporation (AOC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 03:47PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 20230.02500.02500.02500.02500.02503,000
Feb 01, 20230.03000.03000.03000.03000.030023,200
Jan 31, 20230.03000.03000.03000.03000.0300-
Jan 30, 20230.03000.03000.03000.03000.03009,000
Jan 27, 20230.03000.03000.03000.03000.0300-
Jan 26, 20230.03000.03000.03000.03000.030025,000
Jan 25, 20230.03000.03000.03000.03000.030021,002
Jan 24, 20230.03500.03500.03500.03500.035070,000
Jan 23, 20230.03500.03500.03000.03000.030053,000
Jan 20, 20230.03500.03500.03500.03500.03503,000
Jan 19, 20230.03000.03000.03000.03000.0300-
Jan 18, 20230.03000.03000.03000.03000.030038,000
Jan 17, 20230.03000.03000.03000.03000.030095,000
Jan 16, 20230.03500.03500.03000.03000.030042,000
Jan 13, 20230.03000.03500.03000.03500.035055,000
Jan 12, 20230.03000.03000.03000.03000.030010,000
Jan 11, 20230.03000.03000.03000.03000.030049,000
Jan 10, 20230.03500.03500.03500.03500.0350-
Jan 09, 20230.03000.03500.02500.03500.035035,000
Jan 06, 20230.03000.03000.03000.03000.030034,000
Jan 05, 20230.03500.03500.03500.03500.035015,400
Jan 04, 20230.03000.03500.03000.03500.035015,000
Jan 03, 20230.03500.03500.03500.03500.03509,210
Dec 30, 20220.03500.03500.03500.03500.0350-
Dec 29, 20220.04500.04500.03000.03500.035021,363
Dec 28, 20220.02500.04500.02500.04000.0400209,000
Dec 23, 20220.02500.02500.02500.02500.0250132,000
Dec 22, 20220.03000.03000.03000.03000.0300-
Dec 21, 20220.03000.03000.03000.03000.030021,800
Dec 20, 20220.03000.03000.03000.03000.030048,000
Dec 19, 20220.03000.03000.03000.03000.030048,000
Dec 16, 20220.03000.03500.03000.03000.030060,992
Dec 15, 20220.04500.04500.04500.04500.0450-
Dec 14, 20220.04500.04500.04500.04500.04503,500
Dec 13, 20220.03500.03500.03500.03500.0350-
Dec 12, 20220.03500.03500.03500.03500.0350-
Dec 09, 20220.04500.04500.03500.03500.03505,000
Dec 08, 20220.03500.03500.03500.03500.0350-
Dec 07, 20220.03500.03500.03500.03500.035050,000
Dec 06, 20220.04000.04000.03000.03000.030031,000
Dec 05, 20220.05500.05500.05500.05500.055010,000
Dec 02, 20220.05500.05500.05500.05500.05504,000
Dec 01, 20220.04500.04500.04500.04500.04506,000
Nov 30, 20220.05500.05500.04000.04000.04008,049
Nov 29, 20220.04000.04000.04000.04000.0400-
Nov 28, 20220.04000.04000.04000.04000.0400-
Nov 25, 20220.04000.04000.04000.04000.040038,000
Nov 24, 20220.06500.06500.06500.06500.06503,390
Nov 23, 20220.06500.06500.06500.06500.0650-
Nov 22, 20220.03500.06500.03500.06500.065043,830
Nov 21, 20220.05000.05000.05000.05000.0500-
Nov 18, 20220.05000.05000.05000.05000.0500-
Nov 17, 20220.05000.05000.04000.05000.0500112,450
Nov 16, 20220.06000.06000.05000.05000.050060,000
Nov 15, 20220.05000.06000.05000.06000.060026,921
Nov 14, 20220.06000.06000.05000.05000.050040,385
Nov 11, 20220.07000.07000.07000.07000.070012,000
Nov 10, 20220.07000.07000.07000.07000.0700100,000
Nov 09, 20220.07000.07000.07000.07000.0700-
Nov 08, 20220.07000.07000.07000.07000.070035,000
Nov 07, 20220.06000.06000.06000.06000.060013,000
Nov 04, 20220.06500.06500.06000.06000.060036,000
Nov 03, 20220.07000.07000.07000.07000.0700-
Nov 02, 20220.07000.07000.07000.07000.070011,590
Nov 01, 20220.06500.06500.06500.06500.06502,500
Oct 31, 20220.07000.07000.07000.07000.070023,000
Oct 28, 20220.06500.07500.06500.07500.07502,095
Oct 27, 20220.08000.08000.08000.08000.080058,078
Oct 26, 20220.09000.09500.06500.08000.0800144,250
Oct 25, 20220.06500.09000.06000.09000.0900247,750
Oct 24, 20220.07000.07000.07000.07000.0700-
Oct 21, 20220.07000.07000.07000.07000.07001,000
Oct 20, 20220.06500.07500.06500.07500.0750124,001
Oct 19, 20220.05500.05500.05500.05500.055031,088
Oct 18, 20220.05000.05000.05000.05000.05001,000
Oct 17, 20220.04000.04000.04000.04000.04003,200
Oct 14, 20220.05000.05000.04000.04000.040031,000
Oct 13, 20220.06000.06000.06000.06000.0600-
Oct 12, 20220.06000.06000.06000.06000.0600-
Oct 11, 20220.06000.06000.06000.06000.0600-
Oct 07, 20220.06000.06000.06000.06000.060015,000
Oct 06, 20220.06000.06000.06000.06000.0600-
Oct 05, 20220.06500.06500.06000.06000.060026,208
Oct 04, 20220.07000.07500.07000.07500.0750177,666
Oct 03, 20220.08000.08000.08000.08000.0800-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...