Advantage Energy Ltd. (TSX:AAV)
Canada · Delayed Price · Currency is CAD 11.72
+0.32 (2.81%)
Sep 26, 2025, 4:00 PM EDT
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 610,500 |
| 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% | 429,800 |
| Sep 19, 2025 | 11.25 | 11.31 | 11.00 | 11.26 | 11.26 | -0.53% | 2,908,500 |
| Sep 18, 2025 | 11.46 | 11.48 | 11.31 | 11.32 | 11.32 | -1.05% | 169,400 |
| Sep 17, 2025 | 11.49 | 11.58 | 11.39 | 11.44 | 11.44 | -0.52% | 302,100 |
| Sep 16, 2025 | 11.29 | 11.61 | 11.17 | 11.50 | 11.50 | 2.68% | 393,000 |
| Sep 15, 2025 | 10.75 | 11.59 | 10.64 | 11.20 | 11.20 | -2.35% | 379,600 |
| 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% | 383,000 |
| 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% | 395,700 |
| 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 |
| Sep 2, 2025 | 11.11 | 11.29 | 11.10 | 11.27 | 11.27 | 1.44% | 233,600 |
| Aug 29, 2025 | 11.02 | 11.14 | 11.01 | 11.11 | 11.11 | 0.09% | 344,245 |
| Aug 28, 2025 | 11.02 | 11.15 | 10.94 | 11.10 | 11.10 | 1.00% | 454,100 |
| Aug 27, 2025 | 10.97 | 11.21 | 10.89 | 10.99 | 10.99 | 1.01% | 377,806 |
| Aug 26, 2025 | 10.76 | 10.90 | 10.67 | 10.88 | 10.88 | 0.09% | 490,900 |
| Aug 25, 2025 | 10.98 | 10.99 | 10.70 | 10.87 | 10.87 | - | 319,200 |
| Aug 22, 2025 | 10.72 | 10.91 | 10.72 | 10.87 | 10.87 | 2.26% | 361,000 |
| Aug 21, 2025 | 10.25 | 10.68 | 10.23 | 10.63 | 10.63 | 3.91% | 531,417 |
| Aug 20, 2025 | 10.21 | 10.28 | 10.06 | 10.23 | 10.23 | 0.49% | 586,646 |
| Aug 19, 2025 | 10.40 | 10.42 | 10.14 | 10.18 | 10.18 | -2.68% | 423,500 |
| Aug 18, 2025 | 10.40 | 10.49 | 10.26 | 10.46 | 10.46 | 0.29% | 276,501 |
| Aug 15, 2025 | 10.46 | 10.59 | 10.32 | 10.43 | 10.43 | -0.76% | 369,200 |
| Aug 14, 2025 | 10.40 | 10.54 | 10.29 | 10.51 | 10.51 | 0.96% | 505,224 |
| Aug 13, 2025 | 10.82 | 10.86 | 10.40 | 10.41 | 10.41 | -4.41% | 712,500 |
| Aug 12, 2025 | 10.87 | 11.00 | 10.72 | 10.89 | 10.89 | - | 959,100 |
| Aug 11, 2025 | 10.77 | 11.00 | 10.77 | 10.89 | 10.89 | 0.55% | 397,031 |
| Aug 8, 2025 | 10.87 | 11.16 | 10.69 | 10.83 | 10.83 | 0.56% | 602,700 |
| Aug 7, 2025 | 11.79 | 11.80 | 10.73 | 10.77 | 10.77 | -0.65% | 781,542 |
| Aug 6, 2025 | 11.04 | 11.12 | 10.79 | 10.84 | 10.84 | -1.36% | 672,400 |
| Aug 5, 2025 | 10.99 | 11.10 | 10.90 | 10.99 | 10.99 | -0.36% | 509,100 |
| Aug 1, 2025 | 10.97 | 11.07 | 10.81 | 11.03 | 11.03 | -0.18% | 477,108 |
| Jul 31, 2025 | 11.15 | 11.24 | 11.00 | 11.05 | 11.05 | -0.45% | 497,900 |
| Jul 30, 2025 | 11.12 | 11.28 | 11.05 | 11.10 | 11.10 | -0.72% | 280,114 |
| Jul 29, 2025 | 11.13 | 11.29 | 11.13 | 11.18 | 11.18 | 0.63% | 356,300 |
| Jul 28, 2025 | 11.10 | 11.20 | 10.95 | 11.11 | 11.11 | 0.82% | 370,900 |
| Jul 25, 2025 | 11.00 | 11.15 | 10.93 | 11.02 | 11.02 | - | 370,918 |
| Jul 24, 2025 | 10.86 | 11.08 | 10.77 | 11.02 | 11.02 | 1.10% | 610,715 |
| Jul 23, 2025 | 10.68 | 10.92 | 10.68 | 10.90 | 10.90 | 2.06% | 583,800 |
| Jul 22, 2025 | 10.75 | 10.86 | 10.64 | 10.68 | 10.68 | -1.84% | 616,900 |
| Jul 21, 2025 | 11.29 | 11.29 | 10.84 | 10.88 | 10.88 | -4.31% | 722,223 |
| Jul 18, 2025 | 11.29 | 11.41 | 11.08 | 11.37 | 11.37 | 1.61% | 331,646 |
| Jul 17, 2025 | 11.31 | 11.47 | 11.16 | 11.19 | 11.19 | -1.24% | 480,000 |