Advantage Energy Ltd. (TSX:AAV)
Canada
· Delayed Price · Currency is CAD 10.77
+0.26 (2.47%)
May 12, 2025, 4:00 PM EDT
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.79 | 10.93 | 10.49 | 10.77 | 10.77 | 2.47% | 460,437 |
| May 9, 2025 | 10.26 | 10.53 | 10.21 | 10.51 | 10.51 | 2.54% | 269,900 |
| May 8, 2025 | 10.30 | 10.38 | 9.98 | 10.25 | 10.25 | 0.10% | 805,100 |
| May 7, 2025 | 10.23 | 10.40 | 10.13 | 10.24 | 10.24 | -0.10% | 713,300 |
| May 6, 2025 | 10.07 | 10.42 | 10.07 | 10.25 | 10.25 | 1.38% | 256,000 |
| May 5, 2025 | 10.25 | 10.30 | 10.10 | 10.11 | 10.11 | -2.69% | 202,922 |
| May 2, 2025 | 10.14 | 10.58 | 9.95 | 10.39 | 10.39 | 4.74% | 548,525 |
| May 1, 2025 | 9.80 | 10.11 | 9.80 | 9.92 | 9.92 | 1.33% | 362,705 |
| Apr 30, 2025 | 10.06 | 10.06 | 9.64 | 9.79 | 9.79 | -3.74% | 695,900 |
| Apr 29, 2025 | 10.14 | 10.41 | 10.14 | 10.17 | 10.17 | -1.07% | 310,133 |
| Apr 28, 2025 | 10.18 | 10.37 | 10.18 | 10.28 | 10.28 | 0.29% | 357,917 |
| Apr 25, 2025 | 10.20 | 10.45 | 10.13 | 10.25 | 10.25 | 0.69% | 316,700 |
| Apr 24, 2025 | 10.24 | 10.51 | 10.16 | 10.18 | 10.18 | 0.20% | 417,300 |
| Apr 23, 2025 | 10.46 | 10.46 | 10.07 | 10.16 | 10.16 | -1.65% | 313,500 |
| Apr 22, 2025 | 10.05 | 10.34 | 9.68 | 10.33 | 10.33 | 4.87% | 329,539 |
| Apr 21, 2025 | 9.84 | 9.98 | 9.39 | 9.85 | 9.85 | -1.30% | 278,407 |
| Apr 17, 2025 | 9.86 | 10.05 | 9.84 | 9.98 | 9.98 | 2.15% | 261,408 |
| Apr 16, 2025 | 9.44 | 9.79 | 9.44 | 9.77 | 9.77 | 3.72% | 286,102 |
| Apr 15, 2025 | 9.15 | 9.57 | 9.02 | 9.42 | 9.42 | 3.29% | 339,400 |
| Apr 14, 2025 | 9.21 | 9.28 | 8.95 | 9.12 | 9.12 | 1.22% | 386,600 |
| Apr 11, 2025 | 8.55 | 9.15 | 8.44 | 9.01 | 9.01 | 7.01% | 569,511 |
| Apr 10, 2025 | 8.60 | 8.64 | 8.29 | 8.42 | 8.42 | -4.97% | 625,400 |
| Apr 9, 2025 | 8.05 | 8.97 | 7.81 | 8.86 | 8.86 | 7.92% | 716,800 |
| Apr 8, 2025 | 9.23 | 9.26 | 8.12 | 8.21 | 8.21 | -8.27% | 741,810 |
| Apr 7, 2025 | 8.79 | 9.20 | 8.51 | 8.95 | 8.95 | -2.29% | 867,324 |
| Apr 4, 2025 | 9.75 | 9.75 | 8.82 | 9.16 | 9.16 | -10.02% | 1,182,400 |
| Apr 3, 2025 | 10.67 | 10.84 | 10.14 | 10.18 | 10.18 | -8.62% | 637,623 |
| Apr 2, 2025 | 10.94 | 11.15 | 10.83 | 11.14 | 11.14 | 1.09% | 218,800 |
| Apr 1, 2025 | 10.79 | 11.07 | 10.74 | 11.02 | 11.02 | 1.66% | 418,300 |
| Mar 31, 2025 | 10.66 | 10.86 | 10.61 | 10.84 | 10.84 | 1.21% | 437,136 |
| Mar 28, 2025 | 10.63 | 10.75 | 10.51 | 10.71 | 10.71 | 0.66% | 329,400 |
| 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 |