Skip to main content
Advantage Energy Ltd. (TSX: AAV)
Canada flag Canada · Delayed Price · Currency is CAD
8.49
+0.04 (0.47%)
Dec 20, 2024, 4:00 PM EST

Advantage Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.278.518.278.498.490.47%350,425
Dec 19, 20248.508.618.408.458.45-1.05%296,909
Dec 18, 20248.638.738.528.548.54-1.04%453,430
Dec 17, 20248.578.658.398.638.630.23%441,600
Dec 16, 20248.778.828.608.618.61-2.38%226,808
Dec 13, 20249.009.008.738.828.82-1.34%344,408
Dec 12, 20249.039.048.748.948.94-0.78%466,100
Dec 11, 20248.779.068.739.019.013.21%514,333
Dec 10, 20248.858.928.688.738.73-1.02%348,500
Dec 9, 20248.798.918.758.828.821.03%377,300
Dec 6, 20248.968.968.568.738.73-2.46%427,500
Dec 5, 20248.719.078.718.958.952.99%351,400
Dec 4, 20248.899.008.648.698.69-2.47%412,535
Dec 3, 20249.189.188.838.918.91-2.20%677,533
Dec 2, 20248.999.188.939.119.111.22%366,222
Nov 29, 20248.889.118.889.009.001.24%177,923
Nov 28, 20248.899.008.888.898.89-0.22%110,700
Nov 27, 20248.829.058.828.918.910.11%179,700
Nov 26, 20249.169.188.898.908.90-3.26%402,922
Nov 25, 20249.359.359.079.209.20-1.81%654,925
Nov 22, 20249.579.669.379.379.37-2.40%444,400
Nov 21, 20249.259.669.259.609.605.26%940,900
Nov 20, 20248.619.168.619.129.126.54%920,200
Nov 19, 20248.558.698.508.568.56-0.23%415,215
Nov 18, 20248.658.708.558.588.58-0.35%870,046
Nov 15, 20249.019.018.578.618.61-4.86%857,000
Nov 14, 20249.219.378.999.059.05-1.63%627,800
Nov 13, 20249.139.288.949.209.20-475,800
Nov 12, 20249.259.399.079.209.200.22%647,738
Nov 11, 20248.909.218.889.189.182.00%436,000
Nov 8, 20249.089.088.839.009.00-0.66%189,709
Nov 7, 20248.759.138.719.069.062.72%368,335
Nov 6, 20248.668.868.668.828.821.85%747,800
Nov 5, 20248.688.718.508.668.66-0.12%250,500
Nov 4, 20248.808.978.648.678.67-0.91%489,801
Nov 1, 20248.788.878.638.758.750.46%602,900
Oct 31, 20248.978.978.698.718.71-2.79%564,402
Oct 30, 20249.029.068.898.968.96-0.55%221,037
Oct 29, 20248.919.088.899.019.011.24%292,914
Oct 28, 20248.918.968.768.908.90-2.41%360,612
Oct 25, 20249.059.288.989.129.12-0.65%324,200
Oct 24, 20249.129.209.039.189.180.66%387,000
Oct 23, 20249.259.259.069.129.12-1.08%554,944
Oct 22, 20249.119.269.099.229.220.44%254,601
Oct 21, 20249.159.259.059.189.180.88%307,819
Oct 18, 20249.199.208.909.109.10-1.52%316,212
Oct 17, 20249.199.369.159.249.240.76%576,209
Oct 16, 20249.139.219.089.179.170.11%372,911
Oct 15, 20249.029.208.959.169.16-2.24%654,837
Oct 11, 20249.229.419.129.379.371.19%518,400
Oct 10, 20249.239.419.209.269.260.33%750,719
Oct 9, 20249.159.269.109.239.23-0.22%968,500
Oct 8, 20249.549.549.179.259.25-6.09%1,257,800
Oct 7, 20249.709.979.689.859.852.28%726,500
Oct 4, 20249.729.769.599.639.63-0.82%229,700
Oct 3, 20249.559.729.409.719.712.21%641,224
Oct 2, 20249.749.759.469.509.50-1.35%149,700
Oct 1, 20249.329.639.299.639.631.90%427,300
Sep 30, 20249.189.549.179.459.452.61%495,048
Sep 27, 20248.929.348.929.219.214.19%343,700
Sep 26, 20248.959.188.848.848.84-1.89%258,442
Sep 25, 20249.079.208.969.019.01-1.74%170,706
Sep 24, 20249.249.389.129.179.17-0.11%350,146
Sep 23, 20249.069.339.069.189.18-0.22%1,230,800
Sep 20, 20249.249.259.059.209.20-0.97%750,100
Sep 19, 20249.149.319.109.299.293.11%345,400
Sep 18, 20249.159.178.929.019.01-1.74%226,800
Sep 17, 20248.979.178.959.179.171.78%373,024
Sep 16, 20249.209.228.989.019.01-1.21%384,646
Sep 13, 20249.349.349.069.129.12-1.94%711,825
Sep 12, 20249.099.339.019.309.302.76%652,115
Sep 11, 20248.939.158.689.059.051.57%834,710
Sep 10, 20248.988.988.578.918.91-0.78%426,500
Sep 9, 20249.089.088.968.988.98-0.44%334,500
Sep 6, 20249.199.298.959.029.02-1.96%262,100
Sep 5, 20249.199.379.139.209.200.66%247,515
Sep 4, 20249.289.489.129.149.14-1.83%154,416
Sep 3, 20249.609.669.239.319.31-4.22%458,700
Aug 30, 20249.649.749.539.729.720.10%271,600
Aug 29, 20249.639.749.549.719.711.04%222,800
Aug 28, 20249.549.649.489.619.610.21%148,315
Aug 27, 20249.659.729.519.599.59-1.34%298,828
Aug 26, 20249.709.779.579.729.721.25%407,900
Aug 23, 20249.509.619.489.609.601.37%122,000
Aug 22, 20249.439.519.349.479.470.74%144,211
Aug 21, 20249.489.549.379.409.40-0.32%117,724
Aug 20, 20249.519.559.369.439.43-1.15%147,000
Aug 19, 20249.669.789.549.549.54-1.65%276,640
Aug 16, 20249.809.839.649.709.70-2.22%176,303
Aug 15, 20249.7710.139.719.929.921.74%630,100
Aug 14, 20249.529.799.499.759.751.77%480,925
Aug 13, 20249.489.609.419.589.580.42%237,925
Aug 12, 20248.889.568.829.549.547.80%891,003
Aug 9, 20248.958.958.808.858.85-0.90%334,400
Aug 8, 20248.949.018.908.938.93-0.11%263,002
Aug 7, 20249.109.318.938.948.94-0.67%745,025
Aug 6, 20249.059.218.909.009.00-1.42%605,600
Aug 2, 20249.449.549.069.139.13-4.40%565,100
Aug 1, 20249.659.779.439.559.55-0.83%632,400
Jul 31, 20249.499.689.449.639.632.67%469,231