Advantage Energy Ltd. (TSX:AAV)
Canada
· Delayed Price · Currency is CAD 10.71
+0.07 (0.66%)
Mar 28, 2025, 4:00 PM EST
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.63 | 10.75 | 10.51 | 10.71 | 10.71 | 0.66% | 329,371 |
| Mar 27, 2025 | 10.72 | 10.88 | 10.61 | 10.64 | 10.64 | -0.56% | 408,700 |
| Mar 26, 2025 | 10.64 | 10.84 | 10.63 | 10.70 | 10.70 | 0.94% | 595,400 |
| Mar 25, 2025 | 10.56 | 10.70 | 10.48 | 10.60 | 10.60 | 0.38% | 768,531 |
| Mar 24, 2025 | 10.48 | 10.68 | 10.39 | 10.56 | 10.56 | 1.25% | 534,240 |
| Mar 21, 2025 | 10.49 | 10.49 | 10.25 | 10.43 | 10.43 | 0.48% | 382,800 |
| Mar 20, 2025 | 10.20 | 10.49 | 10.16 | 10.38 | 10.38 | 1.07% | 524,812 |
| Mar 19, 2025 | 9.84 | 10.31 | 9.84 | 10.27 | 10.27 | 4.80% | 597,118 |
| Mar 18, 2025 | 9.75 | 9.84 | 9.70 | 9.80 | 9.80 | 0.82% | 188,400 |
| Mar 17, 2025 | 9.59 | 9.83 | 9.36 | 9.72 | 9.72 | 1.78% | 243,400 |
| Mar 14, 2025 | 9.46 | 9.57 | 9.35 | 9.55 | 9.55 | 1.49% | 484,800 |
| Mar 13, 2025 | 9.49 | 9.67 | 9.35 | 9.41 | 9.41 | -1.05% | 674,048 |
| Mar 12, 2025 | 9.30 | 9.64 | 9.24 | 9.51 | 9.51 | 2.81% | 694,600 |
| Mar 11, 2025 | 9.17 | 9.39 | 9.13 | 9.25 | 9.25 | 1.43% | 493,500 |
| Mar 10, 2025 | 9.34 | 9.39 | 9.08 | 9.12 | 9.12 | -2.25% | 789,800 |
| Mar 7, 2025 | 9.04 | 9.88 | 9.04 | 9.33 | 9.33 | 4.01% | 2,136,000 |
| Mar 6, 2025 | 9.31 | 9.50 | 8.87 | 8.97 | 8.97 | -5.58% | 1,214,531 |
| Mar 5, 2025 | 9.19 | 9.71 | 9.09 | 9.50 | 9.50 | -1.35% | 619,200 |
| Mar 4, 2025 | 9.37 | 9.83 | 9.26 | 9.63 | 9.63 | 0.94% | 621,512 |
| Mar 3, 2025 | 10.04 | 10.19 | 9.52 | 9.54 | 9.54 | -5.45% | 1,060,900 |
| Feb 28, 2025 | 10.00 | 10.23 | 9.63 | 10.09 | 10.09 | 4.56% | 1,484,300 |
| Feb 27, 2025 | 9.56 | 9.71 | 9.53 | 9.65 | 9.65 | 1.37% | 330,310 |
| Feb 26, 2025 | 9.36 | 9.62 | 9.30 | 9.52 | 9.52 | 1.71% | 224,300 |
| Feb 25, 2025 | 9.68 | 9.68 | 9.33 | 9.36 | 9.36 | -3.31% | 222,300 |
| Feb 24, 2025 | 9.80 | 9.83 | 9.65 | 9.68 | 9.68 | -1.12% | 119,323 |
| Feb 21, 2025 | 9.83 | 10.00 | 9.77 | 9.79 | 9.79 | -0.51% | 339,334 |
| Feb 20, 2025 | 10.07 | 10.07 | 9.80 | 9.84 | 9.84 | -2.38% | 218,500 |
| Feb 19, 2025 | 9.82 | 10.08 | 9.80 | 10.08 | 10.08 | 2.86% | 419,000 |
| Feb 18, 2025 | 9.69 | 9.85 | 9.60 | 9.80 | 9.80 | 1.34% | 272,900 |
| Feb 14, 2025 | 9.77 | 9.77 | 9.63 | 9.67 | 9.67 | -0.41% | 386,700 |
| Feb 13, 2025 | 9.53 | 9.75 | 9.53 | 9.71 | 9.71 | 1.68% | 326,700 |
| Feb 12, 2025 | 9.67 | 9.78 | 9.49 | 9.55 | 9.55 | -1.34% | 447,635 |
| Feb 11, 2025 | 9.55 | 9.71 | 9.54 | 9.68 | 9.68 | 1.89% | 368,329 |
| Feb 10, 2025 | 9.34 | 9.72 | 9.26 | 9.50 | 9.50 | 2.15% | 485,300 |
| Feb 7, 2025 | 9.03 | 9.35 | 9.03 | 9.30 | 9.30 | 2.88% | 308,500 |
| Feb 6, 2025 | 9.28 | 9.28 | 8.99 | 9.04 | 9.04 | -1.85% | 247,500 |
| Feb 5, 2025 | 9.15 | 9.25 | 9.10 | 9.21 | 9.21 | - | 409,305 |
| Feb 4, 2025 | 9.28 | 9.35 | 9.19 | 9.21 | 9.21 | -1.50% | 245,400 |
| Feb 3, 2025 | 9.12 | 9.39 | 9.02 | 9.35 | 9.35 | 1.30% | 590,800 |
| Jan 31, 2025 | 9.27 | 9.27 | 9.04 | 9.23 | 9.23 | -0.11% | 675,001 |
| Jan 30, 2025 | 9.21 | 9.29 | 9.16 | 9.24 | 9.24 | 0.22% | 551,244 |
| Jan 29, 2025 | 9.23 | 9.27 | 9.07 | 9.22 | 9.22 | -0.54% | 585,716 |
| Jan 28, 2025 | 9.48 | 9.48 | 9.23 | 9.27 | 9.27 | -1.70% | 531,400 |
| Jan 27, 2025 | 9.57 | 9.69 | 9.31 | 9.43 | 9.43 | -3.28% | 633,707 |
| Jan 24, 2025 | 9.99 | 9.99 | 9.66 | 9.75 | 9.75 | -2.79% | 517,814 |
| Jan 23, 2025 | 10.18 | 10.41 | 10.00 | 10.03 | 10.03 | -1.18% | 581,514 |
| Jan 22, 2025 | 10.30 | 10.35 | 10.07 | 10.15 | 10.15 | 0.30% | 317,400 |
| Jan 21, 2025 | 10.30 | 10.38 | 9.98 | 10.12 | 10.12 | -0.20% | 700,800 |
| Jan 20, 2025 | 10.04 | 10.23 | 10.04 | 10.14 | 10.14 | 0.50% | 110,812 |
| Jan 17, 2025 | 9.89 | 10.09 | 9.82 | 10.09 | 10.09 | 1.92% | 298,125 |