Advantage Energy Ltd. (TSX:AAV)
Canada
· Delayed Price · Currency is CAD 12.13
+0.13 (1.08%)
Jun 13, 2025, 4:00 PM EDT
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 10.77 | 10.90 | 10.64 | 10.69 | 10.69 | -1.38% | 252,500 |
| May 21, 2025 | 10.71 | 11.03 | 10.48 | 10.84 | 10.84 | 1.31% | 357,800 |
| May 20, 2025 | 10.32 | 10.72 | 10.12 | 10.70 | 10.70 | 3.68% | 622,815 |
| May 16, 2025 | 10.47 | 10.54 | 10.18 | 10.32 | 10.32 | -1.43% | 820,138 |
| May 15, 2025 | 10.71 | 10.71 | 10.35 | 10.47 | 10.47 | -2.97% | 727,302 |
| May 14, 2025 | 10.73 | 10.84 | 10.56 | 10.79 | 10.79 | 0.75% | 395,728 |
| May 13, 2025 | 10.85 | 11.02 | 10.70 | 10.71 | 10.71 | -0.56% | 451,500 |
| 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 |