Advantage Energy Ltd. (TSX:AAV)
Canada · Delayed Price · Currency is CAD 11.33
+0.04 (0.35%)
Oct 22, 2025, 4:00 PM EDT
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 11.23 | 11.24 | 11.04 | 11.16 | 11.16 | -1.15% | 339,467 |
| Oct 21, 2025 | 11.08 | 11.36 | 10.98 | 11.29 | 11.29 | 1.62% | 564,500 |
| Oct 20, 2025 | 11.12 | 11.34 | 11.09 | 11.11 | 11.11 | 0.36% | 562,500 |
| Oct 17, 2025 | 11.08 | 11.13 | 10.93 | 11.07 | 11.07 | -0.18% | 365,600 |
| Oct 16, 2025 | 11.62 | 11.62 | 11.03 | 11.09 | 11.09 | -4.15% | 491,619 |
| Oct 15, 2025 | 11.57 | 11.68 | 11.52 | 11.57 | 11.57 | 0.35% | 165,700 |
| Oct 14, 2025 | 11.45 | 11.73 | 11.36 | 11.53 | 11.53 | - | 544,100 |
| Oct 10, 2025 | 12.01 | 12.13 | 11.51 | 11.53 | 11.53 | -5.02% | 389,642 |
| Oct 9, 2025 | 12.30 | 12.47 | 12.11 | 12.14 | 12.14 | -0.74% | 333,100 |
| Oct 8, 2025 | 12.18 | 12.32 | 12.02 | 12.23 | 12.23 | 0.74% | 323,700 |
| Oct 7, 2025 | 11.85 | 12.18 | 11.78 | 12.14 | 12.14 | 2.53% | 325,900 |
| Oct 6, 2025 | 11.89 | 12.03 | 11.77 | 11.84 | 11.84 | -0.17% | 202,900 |
| Oct 3, 2025 | 11.60 | 11.95 | 11.59 | 11.86 | 11.86 | 2.86% | 289,434 |
| Oct 2, 2025 | 11.66 | 11.67 | 11.47 | 11.53 | 11.53 | -0.69% | 397,109 |
| Oct 1, 2025 | 11.36 | 11.63 | 11.35 | 11.61 | 11.61 | 1.75% | 212,737 |
| Sep 30, 2025 | 11.52 | 11.54 | 11.38 | 11.41 | 11.41 | -1.81% | 416,905 |
| Sep 29, 2025 | 11.71 | 11.74 | 11.45 | 11.62 | 11.62 | -0.85% | 373,127 |
| 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 |