Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd (TSX: AAV )

10.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.330 2.330 2.210 2.220 323,049 -0.10(-4.31%)
Apr 29, 2019 2.300 2.320 2.250 2.320 291,891 +0.01(+0.43%)
Apr 26, 2019 2.300 2.330 2.220 2.310 660,077 -0.02(-0.86%)
Apr 25, 2019 2.360 2.360 2.290 2.330 528,477 -0.04(-1.69%)
Apr 24, 2019 2.400 2.410 2.330 2.370 331,997 -0.04(-1.66%)
Apr 23, 2019 2.300 2.420 2.270 2.410 680,499 +0.10(+4.33%)
Apr 22, 2019 2.170 2.320 2.140 2.310 663,720 +0.17(+7.94%)
Apr 18, 2019 2.140 2.140 2.140 0 -0.04(-1.83%)
Apr 17, 2019 2.240 2.260 2.150 2.180 874,781 -0.06(-2.68%)
Apr 16, 2019 2.290 2.290 2.220 2.240 542,720 -0.04(-1.75%)
Apr 15, 2019 2.300 2.320 2.270 2.280 200,263 -0.01(-0.44%)
Apr 12, 2019 2.330 2.340 2.280 2.290 402,127 +0.02(+0.88%)
Apr 11, 2019 2.320 2.410 2.260 2.270 399,375 -0.04(-1.73%)
Apr 10, 2019 2.280 2.350 2.260 2.310 306,432 +0.03(+1.32%)
Apr 09, 2019 2.230 2.290 2.230 2.280 411,100 +0.03(+1.33%)
Apr 08, 2019 2.190 2.270 2.190 2.250 1,132,825 +0.07(+3.21%)
Apr 05, 2019 2.080 2.190 2.080 2.180 406,833 +0.10(+4.81%)
Apr 04, 2019 2.070 2.090 2.020 2.080 436,464 +0.00(+0.00%)
Apr 03, 2019 2.150 2.160 2.040 2.080 665,688 -0.06(-2.80%)
Apr 02, 2019 2.270 2.270 2.140 2.140 490,922 -0.12(-5.31%)
Apr 01, 2019 2.200 2.290 2.190 2.260 472,420 +0.06(+2.73%)
Mar 29, 2019 2.240 2.250 2.200 2.200 489,379 -0.02(-0.90%)
Mar 28, 2019 2.260 2.280 2.180 2.220 740,700 -0.06(-2.63%)
Mar 27, 2019 2.290 2.310 2.230 2.280 635,552 +0.00(+0.00%)
Mar 26, 2019 2.340 2.380 2.280 2.280 672,741 -0.03(-1.30%)
Mar 25, 2019 2.410 2.430 2.300 2.310 408,065 -0.13(-5.33%)
Mar 22, 2019 2.440 2.460 2.370 2.440 498,343 -0.02(-0.81%)
Mar 21, 2019 2.280 2.510 2.280 2.460 3,472,376 +0.19(+8.37%)
Mar 20, 2019 2.360 2.360 2.270 2.270 1,117,911 -0.09(-3.81%)
Mar 19, 2019 2.330 2.390 2.310 2.360 2,042,393 +0.07(+3.06%)
Mar 18, 2019 2.240 2.390 2.230 2.290 915,276 +0.02(+0.88%)
Mar 15, 2019 2.270 2.320 2.220 2.270 4,074,950 +0.00(+0.00%)
Mar 14, 2019 2.360 2.380 2.260 2.270 506,643 -0.08(-3.40%)
Mar 13, 2019 2.270 2.370 2.240 2.350 517,459 +0.10(+4.44%)
Mar 12, 2019 2.260 2.290 2.230 2.250 510,718 +0.01(+0.45%)
Mar 11, 2019 2.240 2.340 2.240 2.240 533,697 -0.02(-0.88%)
Mar 08, 2019 2.310 2.320 2.190 2.260 599,541 -0.09(-3.83%)
Mar 07, 2019 2.320 2.400 2.280 2.350 855,109 +0.02(+0.86%)
Mar 06, 2019 2.450 2.450 2.300 2.330 1,324,192 -0.14(-5.67%)
Mar 05, 2019 2.450 2.500 2.420 2.470 479,977 +0.04(+1.65%)
Mar 04, 2019 2.460 2.540 2.360 2.430 1,186,569 -0.01(-0.41%)
Mar 01, 2019 2.320 2.570 2.270 2.440 2,705,830 +0.20(+8.93%)
Feb 28, 2019 2.250 2.280 2.150 2.240 722,799 -0.02(-0.88%)
Feb 27, 2019 2.330 2.350 2.240 2.260 589,858 -0.06(-2.59%)
Feb 26, 2019 2.340 2.430 2.310 2.320 971,843 -0.01(-0.43%)
Feb 25, 2019 2.260 2.350 2.240 2.330 473,302 +0.05(+2.19%)
Feb 22, 2019 2.270 2.310 2.260 2.280 229,932 +0.01(+0.44%)
Feb 21, 2019 2.290 2.300 2.230 2.270 231,550 -0.01(-0.44%)
Feb 20, 2019 2.280 2.340 2.250 2.280 931,740 +0.00(+0.00%)
Feb 19, 2019 2.330 2.370 2.230 2.280 496,000 -0.05(-2.15%)
Feb 15, 2019 2.330 2.330 2.330 0 +0.07(+3.10%)
Feb 14, 2019 2.310 2.410 2.250 2.260 1,363,277 -0.07(-3.00%)
Feb 13, 2019 2.180 2.370 2.160 2.330 1,527,140 +0.16(+7.37%)
Feb 12, 2019 1.970 2.230 1.920 2.170 1,002,145 +0.25(+13.02%)
Feb 11, 2019 1.860 1.940 1.820 1.920 273,247 +0.02(+1.05%)
Feb 08, 2019 1.980 1.980 1.880 1.900 251,628 -0.08(-4.04%)
Feb 07, 2019 2.080 2.100 1.960 1.980 473,862 -0.11(-5.26%)
Feb 06, 2019 1.960 2.090 1.890 2.090 666,769 +0.11(+5.56%)
Feb 05, 2019 2.000 2.030 1.960 1.980 246,786 +0.00(+0.00%)
Feb 04, 2019 2.030 2.060 1.970 1.980 1,380,207 -0.05(-2.46%)
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.