Advantage Energy Ltd. (TSX:AAV)
Canada flag Canada · Delayed Price · Currency is CAD
11.21
-0.24 (-2.10%)
Jul 10, 2025, 4:00 PM EDT

Advantage Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202511.2611.4011.1511.2111.21-2.10%349,239
Jul 9, 202511.3411.5011.2711.4511.450.53%284,200
Jul 8, 202511.2611.6111.2611.3911.390.09%371,202
Jul 7, 202511.4411.4411.1911.3811.38-0.52%846,300
Jul 4, 202511.4211.5311.4011.4411.44-0.26%92,239
Jul 3, 202511.5911.7011.3211.4711.47-1.38%311,835
Jul 2, 202511.9111.9111.4511.6311.63-1.69%750,200
Jun 30, 202511.7911.8311.6511.8311.830.42%416,749
Jun 27, 202511.6411.8411.6011.7811.781.55%463,000
Jun 26, 202511.5311.6411.4511.6011.600.61%382,806
Jun 25, 202511.8311.8511.4011.5311.53-2.45%653,822
Jun 24, 202511.9912.0611.8011.8211.82-2.31%731,836
Jun 23, 202512.6912.7512.0912.1012.10-4.57%589,500
Jun 20, 202512.6612.7412.5212.6812.680.24%509,900
Jun 19, 202512.4912.6712.4112.6512.651.85%162,810
Jun 18, 202512.3812.6912.3512.4212.420.08%825,045
Jun 17, 202512.2312.5811.9012.4112.412.22%655,728
Jun 16, 202512.0112.2411.9712.1412.140.08%760,300
Jun 13, 202512.2612.3511.9612.1312.131.08%997,300
Jun 12, 202511.8712.0011.8312.0012.000.42%574,100
Jun 11, 202511.7912.0011.7011.9511.952.22%473,243
Jun 10, 202511.7311.7911.6311.6911.690.78%264,528
Jun 9, 202511.6811.8711.5611.6011.60-0.68%529,000
Jun 6, 202511.4711.8111.4411.6811.682.55%908,600
Jun 5, 202511.4311.5911.3011.3911.39-0.44%461,621
Jun 4, 202511.4911.6411.2911.4411.44-0.87%434,402
Jun 3, 202511.3011.7211.2211.5411.542.85%1,328,004
Jun 2, 202511.4411.6011.2011.2211.220.36%849,837
May 30, 202511.1711.2511.0211.1811.18-1.32%604,200
May 29, 202511.2711.3811.2011.3311.330.62%715,427
May 28, 202511.1011.2810.9111.2611.262.09%524,442
May 27, 202511.3811.4010.9811.0311.03-4.09%505,200
May 26, 202511.0811.5311.0611.5011.503.42%256,600
May 23, 202510.5711.1510.5711.1211.124.02%423,939
May 22, 202510.7710.9010.6410.6910.69-1.38%252,500
May 21, 202510.7111.0310.4810.8410.841.31%357,800
May 20, 202510.3210.7210.1210.7010.703.68%622,815
May 16, 202510.4710.5410.1810.3210.32-1.43%820,138
May 15, 202510.7110.7110.3510.4710.47-2.97%727,302
May 14, 202510.7310.8410.5610.7910.790.75%395,728
May 13, 202510.8511.0210.7010.7110.71-0.56%451,500
May 12, 202510.7910.9310.4910.7710.772.47%460,437
May 9, 202510.2610.5310.2110.5110.512.54%269,900
May 8, 202510.3010.389.9810.2510.250.10%805,100
May 7, 202510.2310.4010.1310.2410.24-0.10%713,300
May 6, 202510.0710.4210.0710.2510.251.38%256,000
May 5, 202510.2510.3010.1010.1110.11-2.69%202,922
May 2, 202510.1410.589.9510.3910.394.74%548,525
May 1, 20259.8010.119.809.929.921.33%362,705
Apr 30, 202510.0610.069.649.799.79-3.74%695,900