ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Advantage Oil & Gas Ltd (TSX: AAV )

9.400 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 9.480 9.540 9.370 9.400 117,724 -0.03(-0.32%)
Aug 20, 2024 9.510 9.550 9.360 9.430 146,951 -0.11(-1.15%)
Aug 19, 2024 9.660 9.780 9.540 9.540 276,640 -0.16(-1.65%)
Aug 16, 2024 9.800 9.830 9.640 9.700 176,303 -0.22(-2.22%)
Aug 15, 2024 9.770 10.13 9.710 9.920 630,078 +0.17(+1.74%)
Aug 14, 2024 9.520 9.790 9.490 9.750 480,925 +0.17(+1.77%)
Aug 13, 2024 9.480 9.600 9.410 9.580 237,925 +0.04(+0.42%)
Aug 12, 2024 8.880 9.560 8.820 9.540 891,103 +0.69(+7.80%)
Aug 09, 2024 8.950 8.950 8.800 8.850 334,376 -0.08(-0.90%)
Aug 08, 2024 8.940 9.010 8.900 8.930 263,002 -0.01(-0.11%)
Aug 07, 2024 9.100 9.310 8.930 8.940 745,025 -0.06(-0.67%)
Aug 06, 2024 9.050 9.210 8.900 9.000 605,556 -0.13(-1.42%)
Aug 02, 2024 9.130 0 -0.42(-4.40%)
Aug 01, 2024 9.650 9.770 9.430 9.550 632,368 -0.08(-0.83%)
Jul 31, 2024 9.490 9.680 9.440 9.630 469,231 +0.25(+2.67%)
Jul 30, 2024 9.370 9.490 9.310 9.380 447,420 -0.01(-0.11%)
Jul 29, 2024 9.700 9.740 9.320 9.390 893,482 -0.38(-3.89%)
Jul 26, 2024 9.780 9.860 8.900 9.770 2,329,965 -0.03(-0.31%)
Jul 25, 2024 9.920 9.930 9.700 9.800 402,207 -0.09(-0.91%)
Jul 24, 2024 10.25 10.25 9.750 9.890 510,613 -0.31(-3.04%)
Jul 23, 2024 10.03 10.24 10.00 10.20 465,073 +0.11(+1.09%)
Jul 22, 2024 9.930 10.10 9.930 10.09 445,802 +0.10(+1.00%)
Jul 19, 2024 9.970 10.06 9.910 9.990 364,806 -0.03(-0.30%)
Jul 18, 2024 9.940 10.08 9.940 10.02 531,467 +0.06(+0.60%)
Jul 17, 2024 10.03 10.05 9.920 9.960 557,229 -0.04(-0.40%)
Jul 16, 2024 10.04 10.06 9.920 10.00 302,619 -0.03(-0.30%)
Jul 15, 2024 9.960 10.09 9.940 10.03 429,307 +0.09(+0.91%)
Jul 12, 2024 10.12 10.12 9.940 9.940 291,341 -0.10(-1.00%)
Jul 11, 2024 9.920 10.13 9.880 10.04 628,213 +0.11(+1.11%)
Jul 10, 2024 10.03 10.03 9.810 9.930 924,170 -0.11(-1.10%)
Jul 09, 2024 10.10 10.25 9.920 10.04 641,069 -0.20(-1.95%)
Jul 08, 2024 10.09 10.26 10.06 10.24 205,624 +0.15(+1.49%)
Jul 05, 2024 10.37 10.37 10.05 10.09 510,790 -0.31(-2.98%)
Jul 04, 2024 10.43 10.46 10.35 10.40 72,812 -0.02(-0.19%)
Jul 03, 2024 10.39 10.46 10.34 10.42 229,054 +0.06(+0.58%)
Jul 02, 2024 10.38 10.59 10.24 10.36 546,949 -0.02(-0.19%)
Jun 28, 2024 10.38 0 +0.05(+0.48%)
Jun 27, 2024 10.48 10.54 10.30 10.33 446,578 -0.10(-0.96%)
Jun 26, 2024 10.65 10.70 10.33 10.43 561,834 -0.22(-2.07%)
Jun 25, 2024 10.56 10.75 10.50 10.65 654,591 +0.04(+0.38%)
Jun 24, 2024 10.36 10.62 10.34 10.61 481,205 +0.32(+3.11%)
Jun 21, 2024 10.35 10.48 10.28 10.29 842,946 -0.09(-0.87%)
Jun 20, 2024 10.41 10.52 10.33 10.38 773,543 +0.06(+0.58%)
Jun 19, 2024 10.40 10.57 10.30 10.32 672,885 -0.09(-0.86%)
Jun 18, 2024 10.18 10.53 10.04 10.41 1,655,777 +0.24(+2.36%)
Jun 17, 2024 10.20 10.26 10.03 10.17 768,632 -0.05(-0.49%)
Jun 14, 2024 10.41 10.49 9.980 10.22 1,058,729 -0.22(-2.11%)
Jun 13, 2024 10.68 10.77 10.43 10.44 834,229 -0.21(-1.97%)
Jun 12, 2024 10.86 11.06 10.59 10.65 1,458,136 -0.20(-1.84%)
Jun 11, 2024 11.00 11.00 10.72 10.85 4,062,072 -0.71(-6.14%)
Jun 10, 2024 11.50 11.67 11.48 11.56 250,997 +0.09(+0.78%)
Jun 07, 2024 11.44 11.57 11.33 11.47 247,968 +0.02(+0.17%)
Jun 06, 2024 11.08 11.60 11.08 11.45 313,342 +0.37(+3.34%)
Jun 05, 2024 11.03 11.18 10.95 11.08 201,904 +0.05(+0.45%)
Jun 04, 2024 11.26 11.26 10.92 11.03 474,702 -0.26(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.