Advantage Energy Ltd. (AAV.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 10.35 | 10.48 | 10.28 | 10.29 | 10.29 | 842,900 |
| 20 June 2024 | 10.41 | 10.52 | 10.33 | 10.38 | 10.38 | 773,500 |
| 19 June 2024 | 10.40 | 10.57 | 10.30 | 10.32 | 10.32 | 672,900 |
| 18 June 2024 | 10.18 | 10.53 | 10.04 | 10.41 | 10.41 | 1,655,800 |
| 17 June 2024 | 10.20 | 10.26 | 10.03 | 10.17 | 10.17 | 768,600 |
| 14 June 2024 | 10.41 | 10.49 | 9.98 | 10.22 | 10.22 | 1,058,700 |
| 13 June 2024 | 10.68 | 10.77 | 10.43 | 10.44 | 10.44 | 834,200 |
| 12 June 2024 | 10.86 | 11.06 | 10.59 | 10.65 | 10.65 | 1,458,100 |
| 11 June 2024 | 11.00 | 11.00 | 10.72 | 10.85 | 10.85 | 4,062,100 |
| 10 June 2024 | 11.50 | 11.67 | 11.48 | 11.56 | 11.56 | 251,000 |
| 07 June 2024 | 11.44 | 11.57 | 11.33 | 11.47 | 11.47 | 248,000 |
| 06 June 2024 | 11.08 | 11.60 | 11.08 | 11.45 | 11.45 | 313,300 |
| 05 June 2024 | 11.03 | 11.18 | 10.95 | 11.08 | 11.08 | 201,900 |
| 04 June 2024 | 11.26 | 11.26 | 10.92 | 11.03 | 11.03 | 474,700 |
| 03 June 2024 | 11.66 | 11.73 | 11.22 | 11.29 | 11.29 | 271,400 |
| 31 May 2024 | 11.60 | 11.72 | 11.37 | 11.59 | 11.59 | 267,600 |
| 30 May 2024 | 11.43 | 11.63 | 11.43 | 11.54 | 11.54 | 320,600 |
| 29 May 2024 | 11.57 | 11.65 | 11.39 | 11.51 | 11.51 | 338,500 |
| 28 May 2024 | 11.58 | 11.72 | 11.53 | 11.65 | 11.65 | 469,800 |
| 27 May 2024 | 11.50 | 11.64 | 11.49 | 11.58 | 11.58 | 158,400 |
| 24 May 2024 | 11.32 | 11.49 | 11.19 | 11.47 | 11.47 | 392,100 |
| 23 May 2024 | 11.12 | 11.47 | 11.08 | 11.29 | 11.29 | 2,488,400 |
| 22 May 2024 | 11.05 | 11.11 | 10.93 | 11.09 | 11.09 | 335,000 |
| 21 May 2024 | 10.92 | 11.10 | 10.92 | 11.08 | 11.08 | 954,000 |
| 17 May 2024 | 10.99 | 11.07 | 10.89 | 10.98 | 10.98 | 151,900 |
| 16 May 2024 | 11.05 | 11.05 | 10.89 | 10.99 | 10.99 | 556,900 |
| 15 May 2024 | 10.93 | 11.03 | 10.74 | 10.98 | 10.98 | 248,900 |
| 14 May 2024 | 10.89 | 10.92 | 10.73 | 10.91 | 10.91 | 198,500 |
| 13 May 2024 | 10.86 | 10.93 | 10.79 | 10.88 | 10.88 | 227,400 |
| 10 May 2024 | 10.83 | 11.07 | 10.78 | 10.82 | 10.82 | 240,800 |
| 09 May 2024 | 10.88 | 10.90 | 10.74 | 10.80 | 10.80 | 581,900 |
| 08 May 2024 | 11.10 | 11.10 | 10.75 | 10.89 | 10.89 | 241,700 |
| 07 May 2024 | 10.96 | 11.09 | 10.90 | 11.09 | 11.09 | 184,600 |
| 06 May 2024 | 10.65 | 11.10 | 10.65 | 10.95 | 10.95 | 229,800 |
| 03 May 2024 | 10.77 | 10.89 | 10.63 | 10.67 | 10.67 | 151,500 |
| 02 May 2024 | 10.61 | 10.80 | 10.61 | 10.74 | 10.74 | 263,100 |
| 01 May 2024 | 10.60 | 10.75 | 10.60 | 10.65 | 10.65 | 508,000 |
| 30 Apr 2024 | 10.80 | 10.83 | 10.68 | 10.74 | 10.74 | 291,700 |
| 29 Apr 2024 | 10.80 | 10.87 | 10.72 | 10.83 | 10.83 | 314,600 |
| 26 Apr 2024 | 10.91 | 11.14 | 10.73 | 10.84 | 10.84 | 326,400 |
| 25 Apr 2024 | 10.25 | 10.75 | 10.25 | 10.73 | 10.73 | 267,800 |
| 24 Apr 2024 | 10.45 | 10.51 | 10.35 | 10.37 | 10.37 | 197,900 |
| 23 Apr 2024 | 10.46 | 10.67 | 10.46 | 10.47 | 10.47 | 277,700 |
| 22 Apr 2024 | 10.53 | 10.58 | 10.34 | 10.48 | 10.48 | 256,000 |
| 19 Apr 2024 | 10.30 | 10.67 | 10.30 | 10.56 | 10.56 | 254,300 |
| 18 Apr 2024 | 10.42 | 10.48 | 10.30 | 10.34 | 10.34 | 271,300 |
| 17 Apr 2024 | 10.06 | 10.55 | 10.06 | 10.37 | 10.37 | 310,300 |
| 16 Apr 2024 | 10.02 | 10.34 | 10.02 | 10.24 | 10.24 | 309,700 |
| 15 Apr 2024 | 10.43 | 10.46 | 10.09 | 10.12 | 10.12 | 288,100 |
| 12 Apr 2024 | 10.57 | 10.80 | 10.44 | 10.49 | 10.49 | 334,600 |
| 11 Apr 2024 | 10.60 | 10.64 | 10.34 | 10.50 | 10.50 | 341,100 |
| 10 Apr 2024 | 10.33 | 10.68 | 10.28 | 10.53 | 10.53 | 388,500 |
| 09 Apr 2024 | 10.11 | 10.35 | 10.05 | 10.35 | 10.35 | 623,300 |
| 08 Apr 2024 | 9.90 | 10.13 | 9.70 | 10.13 | 10.13 | 717,200 |
| 05 Apr 2024 | 9.93 | 9.95 | 9.79 | 9.82 | 9.82 | 417,200 |
| 04 Apr 2024 | 9.94 | 9.95 | 9.78 | 9.91 | 9.91 | 269,600 |
| 03 Apr 2024 | 9.95 | 10.08 | 9.84 | 9.90 | 9.90 | 323,600 |
| 02 Apr 2024 | 9.98 | 10.02 | 9.85 | 9.94 | 9.94 | 149,900 |
| 01 Apr 2024 | 9.89 | 9.97 | 9.75 | 9.97 | 9.97 | 180,600 |
| 28 Mar 2024 | 9.80 | 9.99 | 9.61 | 9.88 | 9.88 | 534,900 |
| 27 Mar 2024 | 9.82 | 9.83 | 9.64 | 9.69 | 9.69 | 323,700 |
| 26 Mar 2024 | 9.94 | 10.00 | 9.84 | 9.87 | 9.87 | 256,300 |
| 25 Mar 2024 | 9.73 | 10.02 | 9.73 | 9.94 | 9.94 | 263,600 |
| 22 Mar 2024 | 9.94 | 9.94 | 9.67 | 9.72 | 9.72 | 163,100 |
| 21 Mar 2024 | 9.81 | 10.04 | 9.76 | 9.94 | 9.94 | 170,300 |
| 20 Mar 2024 | 9.90 | 9.96 | 9.84 | 9.88 | 9.88 | 123,900 |
| 19 Mar 2024 | 9.89 | 10.01 | 9.88 | 9.95 | 9.95 | 252,600 |
| 18 Mar 2024 | 9.92 | 10.05 | 9.77 | 9.89 | 9.89 | 245,200 |
| 15 Mar 2024 | 9.97 | 10.09 | 9.90 | 9.94 | 9.94 | 206,900 |
| 14 Mar 2024 | 10.14 | 10.24 | 9.93 | 9.97 | 9.97 | 200,000 |
| 13 Mar 2024 | 10.04 | 10.15 | 9.89 | 10.10 | 10.10 | 268,600 |
| 12 Mar 2024 | 9.88 | 10.01 | 9.80 | 9.99 | 9.99 | 140,400 |
| 11 Mar 2024 | 9.79 | 9.93 | 9.77 | 9.91 | 9.91 | 120,400 |
| 08 Mar 2024 | 10.04 | 10.10 | 9.84 | 9.87 | 9.87 | 246,600 |
| 07 Mar 2024 | 10.38 | 10.39 | 10.11 | 10.13 | 10.13 | 193,000 |
| 06 Mar 2024 | 10.34 | 10.66 | 10.18 | 10.35 | 10.35 | 424,900 |
| 05 Mar 2024 | 10.49 | 11.05 | 10.30 | 10.34 | 10.34 | 563,000 |
| 04 Mar 2024 | 10.30 | 10.51 | 10.18 | 10.40 | 10.40 | 449,800 |
| 01 Mar 2024 | 10.11 | 10.28 | 10.05 | 10.23 | 10.23 | 197,200 |
| 29 Feb 2024 | 10.10 | 10.19 | 10.00 | 10.04 | 10.04 | 250,100 |
| 28 Feb 2024 | 9.84 | 10.11 | 9.80 | 10.03 | 10.03 | 257,200 |
| 27 Feb 2024 | 9.69 | 9.94 | 9.66 | 9.91 | 9.91 | 392,300 |
| 26 Feb 2024 | 9.59 | 9.76 | 9.46 | 9.72 | 9.72 | 198,100 |
| 23 Feb 2024 | 9.60 | 9.61 | 9.42 | 9.61 | 9.61 | 191,000 |
| 22 Feb 2024 | 9.71 | 9.76 | 9.58 | 9.70 | 9.70 | 213,900 |
| 21 Feb 2024 | 9.27 | 9.79 | 9.26 | 9.77 | 9.77 | 423,400 |
| 20 Feb 2024 | 9.31 | 9.44 | 9.06 | 9.08 | 9.08 | 261,000 |
| 16 Feb 2024 | 9.42 | 9.42 | 9.26 | 9.36 | 9.36 | 206,900 |
| 15 Feb 2024 | 8.95 | 9.44 | 8.95 | 9.40 | 9.40 | 640,300 |
| 14 Feb 2024 | 9.14 | 9.20 | 8.93 | 8.97 | 8.97 | 356,400 |
| 13 Feb 2024 | 9.19 | 9.25 | 8.93 | 9.01 | 9.01 | 563,600 |
| 12 Feb 2024 | 9.08 | 9.31 | 8.97 | 9.24 | 9.24 | 152,400 |
| 09 Feb 2024 | 9.16 | 9.20 | 9.07 | 9.12 | 9.12 | 211,500 |
| 08 Feb 2024 | 9.02 | 9.19 | 8.94 | 9.12 | 9.12 | 321,600 |
| 07 Feb 2024 | 8.47 | 9.04 | 8.47 | 9.02 | 9.02 | 664,900 |
| 06 Feb 2024 | 8.61 | 8.61 | 8.45 | 8.52 | 8.52 | 182,000 |
| 05 Feb 2024 | 8.61 | 8.65 | 8.46 | 8.56 | 8.56 | 215,800 |
| 02 Feb 2024 | 8.79 | 8.95 | 8.65 | 8.67 | 8.67 | 204,200 |
| 01 Feb 2024 | 8.90 | 8.97 | 8.79 | 8.85 | 8.85 | 240,800 |
| 31 Jan 2024 | 8.86 | 8.90 | 8.80 | 8.82 | 8.82 | 296,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.