Advantage Energy Ltd. (TSX:AAV)
Canada · Delayed Price · Currency is CAD 11.03
-0.02 (-0.18%)
Aug 1, 2025, 4:00 PM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 11.50 | 11.69 | 11.29 | 11.33 | 11.33 | -2.24% | 574,332 |
| Jul 15, 2025 | 11.49 | 11.75 | 11.44 | 11.59 | 11.59 | 0.61% | 362,700 |
| Jul 14, 2025 | 11.47 | 11.55 | 11.26 | 11.52 | 11.52 | 0.35% | 534,800 |
| Jul 11, 2025 | 11.29 | 11.51 | 11.23 | 11.48 | 11.48 | 2.41% | 243,526 |
| Jul 10, 2025 | 11.26 | 11.40 | 11.15 | 11.21 | 11.21 | -2.10% | 349,239 |
| Jul 9, 2025 | 11.34 | 11.50 | 11.27 | 11.45 | 11.45 | 0.53% | 284,200 |
| Jul 8, 2025 | 11.26 | 11.61 | 11.26 | 11.39 | 11.39 | 0.09% | 371,202 |
| Jul 7, 2025 | 11.44 | 11.44 | 11.19 | 11.38 | 11.38 | -0.52% | 846,300 |
| Jul 4, 2025 | 11.42 | 11.53 | 11.40 | 11.44 | 11.44 | -0.26% | 92,239 |
| Jul 3, 2025 | 11.59 | 11.70 | 11.32 | 11.47 | 11.47 | -1.38% | 311,835 |
| Jul 2, 2025 | 11.91 | 11.91 | 11.45 | 11.63 | 11.63 | -1.69% | 750,200 |
| Jun 30, 2025 | 11.79 | 11.83 | 11.65 | 11.83 | 11.83 | 0.42% | 416,749 |
| Jun 27, 2025 | 11.64 | 11.84 | 11.60 | 11.78 | 11.78 | 1.55% | 463,000 |
| Jun 26, 2025 | 11.53 | 11.64 | 11.45 | 11.60 | 11.60 | 0.61% | 382,806 |
| Jun 25, 2025 | 11.83 | 11.85 | 11.40 | 11.53 | 11.53 | -2.45% | 653,822 |
| Jun 24, 2025 | 11.99 | 12.06 | 11.80 | 11.82 | 11.82 | -2.31% | 731,836 |
| Jun 23, 2025 | 12.69 | 12.75 | 12.09 | 12.10 | 12.10 | -4.57% | 589,500 |
| Jun 20, 2025 | 12.66 | 12.74 | 12.52 | 12.68 | 12.68 | 0.24% | 509,900 |
| Jun 19, 2025 | 12.49 | 12.67 | 12.41 | 12.65 | 12.65 | 1.85% | 162,810 |
| Jun 18, 2025 | 12.38 | 12.69 | 12.35 | 12.42 | 12.42 | 0.08% | 825,045 |
| Jun 17, 2025 | 12.23 | 12.58 | 11.90 | 12.41 | 12.41 | 2.22% | 655,728 |
| Jun 16, 2025 | 12.01 | 12.24 | 11.97 | 12.14 | 12.14 | 0.08% | 760,300 |
| Jun 13, 2025 | 12.26 | 12.35 | 11.96 | 12.13 | 12.13 | 1.08% | 997,300 |
| Jun 12, 2025 | 11.87 | 12.00 | 11.83 | 12.00 | 12.00 | 0.42% | 574,100 |
| Jun 11, 2025 | 11.79 | 12.00 | 11.70 | 11.95 | 11.95 | 2.22% | 473,243 |
| Jun 10, 2025 | 11.73 | 11.79 | 11.63 | 11.69 | 11.69 | 0.78% | 264,528 |
| Jun 9, 2025 | 11.68 | 11.87 | 11.56 | 11.60 | 11.60 | -0.68% | 529,000 |
| Jun 6, 2025 | 11.47 | 11.81 | 11.44 | 11.68 | 11.68 | 2.55% | 908,600 |
| Jun 5, 2025 | 11.43 | 11.59 | 11.30 | 11.39 | 11.39 | -0.44% | 461,621 |
| Jun 4, 2025 | 11.49 | 11.64 | 11.29 | 11.44 | 11.44 | -0.87% | 434,402 |
| Jun 3, 2025 | 11.30 | 11.72 | 11.22 | 11.54 | 11.54 | 2.85% | 1,328,004 |
| Jun 2, 2025 | 11.44 | 11.60 | 11.20 | 11.22 | 11.22 | 0.36% | 849,837 |
| May 30, 2025 | 11.17 | 11.25 | 11.02 | 11.18 | 11.18 | -1.32% | 604,200 |
| May 29, 2025 | 11.27 | 11.38 | 11.20 | 11.33 | 11.33 | 0.62% | 715,427 |
| May 28, 2025 | 11.10 | 11.28 | 10.91 | 11.26 | 11.26 | 2.09% | 524,442 |
| May 27, 2025 | 11.38 | 11.40 | 10.98 | 11.03 | 11.03 | -4.09% | 505,200 |
| May 26, 2025 | 11.08 | 11.53 | 11.06 | 11.50 | 11.50 | 3.42% | 256,600 |
| May 23, 2025 | 10.57 | 11.15 | 10.57 | 11.12 | 11.12 | 4.02% | 423,939 |