Australia markets closed

Advantage Energy Ltd. (AAV.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.22-0.22 (-2.11%)
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202410.4110.499.9810.2210.221,058,700
13 June 202410.6810.7710.4310.4410.44834,200
12 June 202410.8611.0610.5910.6510.651,458,100
11 June 202411.0011.0010.7210.8510.854,062,100
10 June 202411.5011.6711.4811.5611.56251,000
07 June 202411.4411.5711.3311.4711.47248,000
06 June 202411.0811.6011.0811.4511.45313,300
05 June 202411.0311.1810.9511.0811.08201,900
04 June 202411.2611.2610.9211.0311.03474,700
03 June 202411.6611.7311.2211.2911.29271,400
31 May 202411.6011.7211.3711.5911.59267,600
30 May 202411.4311.6311.4311.5411.54320,600
29 May 202411.5711.6511.3911.5111.51338,500
28 May 202411.5811.7211.5311.6511.65469,800
27 May 202411.5011.6411.4911.5811.58158,400
24 May 202411.3211.4911.1911.4711.47392,100
23 May 202411.1211.4711.0811.2911.292,488,400
22 May 202411.0511.1110.9311.0911.09335,000
21 May 202410.9211.1010.9211.0811.08954,000
17 May 202410.9911.0710.8910.9810.98151,900
16 May 202411.0511.0510.8910.9910.99556,900
15 May 202410.9311.0310.7410.9810.98248,900
14 May 202410.8910.9210.7310.9110.91198,500
13 May 202410.8610.9310.7910.8810.88227,400
10 May 202410.8311.0710.7810.8210.82240,800
09 May 202410.8810.9010.7410.8010.80581,900
08 May 202411.1011.1010.7510.8910.89241,700
07 May 202410.9611.0910.9011.0911.09184,600
06 May 202410.6511.1010.6510.9510.95229,800
03 May 202410.7710.8910.6310.6710.67151,500
02 May 202410.6110.8010.6110.7410.74263,100
01 May 202410.6010.7510.6010.6510.65508,000
30 Apr 202410.8010.8310.6810.7410.74291,700
29 Apr 202410.8010.8710.7210.8310.83314,600
26 Apr 202410.9111.1410.7310.8410.84326,400
25 Apr 202410.2510.7510.2510.7310.73267,800
24 Apr 202410.4510.5110.3510.3710.37197,900
23 Apr 202410.4610.6710.4610.4710.47277,700
22 Apr 202410.5310.5810.3410.4810.48256,000
19 Apr 202410.3010.6710.3010.5610.56254,300
18 Apr 202410.4210.4810.3010.3410.34271,300
17 Apr 202410.0610.5510.0610.3710.37310,300
16 Apr 202410.0210.3410.0210.2410.24309,700
15 Apr 202410.4310.4610.0910.1210.12288,100
12 Apr 202410.5710.8010.4410.4910.49334,600
11 Apr 202410.6010.6410.3410.5010.50341,100
10 Apr 202410.3310.6810.2810.5310.53388,500
09 Apr 202410.1110.3510.0510.3510.35623,300
08 Apr 20249.9010.139.7010.1310.13717,200
05 Apr 20249.939.959.799.829.82417,200
04 Apr 20249.949.959.789.919.91269,600
03 Apr 20249.9510.089.849.909.90323,600
02 Apr 20249.9810.029.859.949.94149,900
01 Apr 20249.899.979.759.979.97180,600
28 Mar 20249.809.999.619.889.88534,900
27 Mar 20249.829.839.649.699.69323,700
26 Mar 20249.9410.009.849.879.87256,300
25 Mar 20249.7310.029.739.949.94263,600
22 Mar 20249.949.949.679.729.72163,100
21 Mar 20249.8110.049.769.949.94170,300
20 Mar 20249.909.969.849.889.88123,900
19 Mar 20249.8910.019.889.959.95252,600
18 Mar 20249.9210.059.779.899.89245,200
15 Mar 20249.9710.099.909.949.94206,900
14 Mar 202410.1410.249.939.979.97200,000
13 Mar 202410.0410.159.8910.1010.10268,600
12 Mar 20249.8810.019.809.999.99140,400
11 Mar 20249.799.939.779.919.91120,400
08 Mar 202410.0410.109.849.879.87246,600
07 Mar 202410.3810.3910.1110.1310.13193,000
06 Mar 202410.3410.6610.1810.3510.35424,900
05 Mar 202410.4911.0510.3010.3410.34563,000
04 Mar 202410.3010.5110.1810.4010.40449,800
01 Mar 202410.1110.2810.0510.2310.23197,200
29 Feb 202410.1010.1910.0010.0410.04250,100
28 Feb 20249.8410.119.8010.0310.03257,200
27 Feb 20249.699.949.669.919.91392,300
26 Feb 20249.599.769.469.729.72198,100
23 Feb 20249.609.619.429.619.61191,000
22 Feb 20249.719.769.589.709.70213,900
21 Feb 20249.279.799.269.779.77423,400
20 Feb 20249.319.449.069.089.08261,000
16 Feb 20249.429.429.269.369.36206,900
15 Feb 20248.959.448.959.409.40640,300
14 Feb 20249.149.208.938.978.97356,400
13 Feb 20249.199.258.939.019.01563,600
12 Feb 20249.089.318.979.249.24152,400
09 Feb 20249.169.209.079.129.12211,500
08 Feb 20249.029.198.949.129.12321,600
07 Feb 20248.479.048.479.029.02664,900
06 Feb 20248.618.618.458.528.52182,000
05 Feb 20248.618.658.468.568.56215,800
02 Feb 20248.798.958.658.678.67204,200
01 Feb 20248.908.978.798.858.85240,800
31 Jan 20248.868.908.808.828.82296,000
30 Jan 20248.849.028.808.848.84310,200
29 Jan 20248.898.998.808.818.81218,800
26 Jan 20249.159.158.949.059.05173,300
25 Jan 20249.069.198.819.129.12186,200
24 Jan 20248.819.068.749.029.02377,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...