Advantage Energy Ltd. (TSX:AAV)
Canada · Delayed Price · Currency is CAD 12.12
-0.10 (-0.82%)
Nov 12, 2025, 4:00 PM EST
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 12.16 | 12.18 | 12.03 | 12.15 | - | -0.61% | 185,033 |
| Nov 11, 2025 | 12.11 | 12.25 | 12.08 | 12.22 | 12.22 | 0.83% | 379,093 |
| Nov 10, 2025 | 11.99 | 12.15 | 11.88 | 12.12 | 12.12 | 1.25% | 741,353 |
| Nov 7, 2025 | 11.96 | 12.03 | 11.86 | 11.97 | 11.97 | 0.42% | 795,511 |
| Nov 6, 2025 | 11.82 | 11.97 | 11.74 | 11.92 | 11.92 | 0.76% | 335,068 |
| Nov 5, 2025 | 11.80 | 12.11 | 11.74 | 11.83 | 11.83 | 2.07% | 1,238,132 |
| Nov 4, 2025 | 11.27 | 11.70 | 11.27 | 11.59 | 11.59 | 0.61% | 547,672 |
| Nov 3, 2025 | 11.10 | 11.64 | 11.05 | 11.52 | 11.52 | 3.50% | 612,713 |
| Oct 31, 2025 | 10.86 | 11.18 | 10.82 | 11.13 | 11.13 | 2.39% | 381,588 |
| Oct 30, 2025 | 10.81 | 11.03 | 10.75 | 10.87 | 10.87 | -1.63% | 680,959 |
| Oct 29, 2025 | 11.38 | 11.38 | 10.82 | 11.05 | 11.05 | -0.63% | 1,222,586 |
| Oct 28, 2025 | 11.26 | 11.47 | 11.11 | 11.12 | 11.12 | -2.20% | 551,298 |
| Oct 27, 2025 | 11.40 | 11.49 | 11.29 | 11.37 | 11.37 | -0.26% | 321,142 |
| Oct 24, 2025 | 11.51 | 11.52 | 11.31 | 11.40 | 11.40 | -0.87% | 347,921 |
| Oct 23, 2025 | 11.49 | 11.58 | 11.29 | 11.50 | 11.50 | 1.50% | 418,601 |
| Oct 22, 2025 | 11.23 | 11.36 | 11.04 | 11.33 | 11.33 | 0.35% | 535,802 |
| Oct 21, 2025 | 11.08 | 11.36 | 10.98 | 11.29 | 11.29 | 1.62% | 564,487 |
| Oct 20, 2025 | 11.12 | 11.34 | 11.09 | 11.11 | 11.11 | 0.36% | 562,479 |
| Oct 17, 2025 | 11.08 | 11.13 | 10.93 | 11.07 | 11.07 | -0.18% | 365,587 |
| Oct 16, 2025 | 11.62 | 11.62 | 11.03 | 11.09 | 11.09 | -4.15% | 491,619 |
| Oct 15, 2025 | 11.57 | 11.68 | 11.52 | 11.57 | 11.57 | 0.35% | 165,696 |
| Oct 14, 2025 | 11.45 | 11.73 | 11.36 | 11.53 | 11.53 | - | 544,076 |
| Oct 10, 2025 | 12.01 | 12.13 | 11.51 | 11.53 | 11.53 | -5.02% | 389,642 |
| Oct 9, 2025 | 12.30 | 12.47 | 12.11 | 12.14 | 12.14 | -0.74% | 333,092 |
| Oct 8, 2025 | 12.18 | 12.32 | 12.02 | 12.23 | 12.23 | 0.74% | 323,673 |
| Oct 7, 2025 | 11.85 | 12.18 | 11.78 | 12.14 | 12.14 | 2.53% | 325,886 |
| Oct 6, 2025 | 11.89 | 12.03 | 11.77 | 11.84 | 11.84 | -0.17% | 202,861 |
| Oct 3, 2025 | 11.60 | 11.95 | 11.59 | 11.86 | 11.86 | 2.86% | 289,434 |
| Oct 2, 2025 | 11.66 | 11.67 | 11.47 | 11.53 | 11.53 | -0.69% | 397,109 |
| Oct 1, 2025 | 11.36 | 11.63 | 11.35 | 11.61 | 11.61 | 1.75% | 212,737 |
| Sep 30, 2025 | 11.52 | 11.54 | 11.38 | 11.41 | 11.41 | -1.81% | 416,905 |
| Sep 29, 2025 | 11.71 | 11.74 | 11.45 | 11.62 | 11.62 | -0.85% | 373,127 |
| Sep 26, 2025 | 11.45 | 11.76 | 11.43 | 11.72 | 11.72 | 2.81% | 402,439 |
| Sep 25, 2025 | 11.39 | 11.44 | 11.28 | 11.40 | 11.40 | -0.18% | 610,450 |
| Sep 24, 2025 | 11.48 | 11.55 | 11.27 | 11.42 | 11.42 | 0.44% | 459,247 |
| Sep 23, 2025 | 11.72 | 11.74 | 11.33 | 11.37 | 11.37 | -2.49% | 669,817 |
| Sep 22, 2025 | 11.28 | 11.71 | 11.15 | 11.66 | 11.66 | 3.55% | 429,770 |
| Sep 19, 2025 | 11.25 | 11.31 | 11.00 | 11.26 | 11.26 | -0.53% | 2,908,480 |
| Sep 18, 2025 | 11.46 | 11.48 | 11.31 | 11.32 | 11.32 | -1.05% | 169,391 |
| Sep 17, 2025 | 11.49 | 11.58 | 11.39 | 11.44 | 11.44 | -0.52% | 302,052 |
| Sep 16, 2025 | 11.29 | 11.61 | 11.17 | 11.50 | 11.50 | 2.68% | 392,975 |
| Sep 15, 2025 | 10.75 | 11.59 | 10.64 | 11.20 | 11.20 | -2.35% | 379,563 |
| Sep 12, 2025 | 11.46 | 11.71 | 11.42 | 11.47 | 11.47 | 0.44% | 391,844 |
| Sep 11, 2025 | 11.47 | 11.65 | 11.41 | 11.42 | 11.42 | -0.70% | 382,990 |
| Sep 10, 2025 | 11.40 | 11.53 | 11.32 | 11.50 | 11.50 | 1.05% | 384,043 |
| Sep 9, 2025 | 11.31 | 11.50 | 11.31 | 11.38 | 11.38 | 0.44% | 630,522 |
| Sep 8, 2025 | 11.25 | 11.35 | 11.20 | 11.33 | 11.33 | 0.09% | 425,141 |
| Sep 5, 2025 | 11.46 | 11.46 | 11.19 | 11.32 | 11.32 | -1.57% | 395,683 |
| Sep 4, 2025 | 11.11 | 11.51 | 11.10 | 11.50 | 11.50 | 2.95% | 581,133 |
| Sep 3, 2025 | 11.25 | 11.34 | 11.10 | 11.17 | 11.17 | -0.89% | 405,720 |