Skip to main content
Advantage Energy Ltd. (TSX:AAV)
Canada flag Canada · Delayed Price · Currency is CAD
9.79
-0.05 (-0.51%)
Feb 21, 2025, 4:00 PM EST

Advantage Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.8310.009.779.799.79-0.51%339,334
Feb 20, 202510.0710.079.809.849.84-2.38%218,500
Feb 19, 20259.8210.089.8010.0810.082.86%419,000
Feb 18, 20259.699.859.609.809.801.34%272,900
Feb 14, 20259.779.779.639.679.67-0.41%386,700
Feb 13, 20259.539.759.539.719.711.68%326,700
Feb 12, 20259.679.789.499.559.55-1.34%447,635
Feb 11, 20259.559.719.549.689.681.89%368,329
Feb 10, 20259.349.729.269.509.502.15%485,300
Feb 7, 20259.039.359.039.309.302.88%308,500
Feb 6, 20259.289.288.999.049.04-1.85%247,500
Feb 5, 20259.159.259.109.219.21-409,305
Feb 4, 20259.289.359.199.219.21-1.50%245,400
Feb 3, 20259.129.399.029.359.351.30%590,800
Jan 31, 20259.279.279.049.239.23-0.11%675,001
Jan 30, 20259.219.299.169.249.240.22%551,244
Jan 29, 20259.239.279.079.229.22-0.54%585,716
Jan 28, 20259.489.489.239.279.27-1.70%531,400
Jan 27, 20259.579.699.319.439.43-3.28%633,707
Jan 24, 20259.999.999.669.759.75-2.79%517,814
Jan 23, 202510.1810.4110.0010.0310.03-1.18%581,514
Jan 22, 202510.3010.3510.0710.1510.150.30%317,400
Jan 21, 202510.3010.389.9810.1210.12-0.20%700,800
Jan 20, 202510.0410.2310.0410.1410.140.50%110,812
Jan 17, 20259.8910.099.8210.0910.091.92%298,125
Jan 16, 202510.1310.139.799.909.90-2.27%509,500
Jan 15, 202510.1510.2410.0810.1310.130.10%877,341
Jan 14, 202510.0410.2010.0110.1210.120.70%507,000
Jan 13, 202510.3910.4910.0410.0510.05-3.27%568,340
Jan 10, 202510.5910.6610.3110.3910.39-0.38%311,900
Jan 9, 202510.3010.4510.3010.4310.431.26%112,300
Jan 8, 202510.0610.3510.0610.3010.302.39%509,616
Jan 7, 202510.1510.2310.0010.0610.06-0.69%500,300
Jan 6, 202510.0010.189.9510.1310.132.01%446,941
Jan 3, 202510.0410.179.879.939.93-1.10%326,700
Jan 2, 20259.9710.069.8610.0410.041.83%397,836
Dec 31, 20249.519.919.519.869.862.71%598,932
Dec 30, 20249.199.629.199.609.605.26%453,300
Dec 27, 20249.189.249.079.129.12-0.22%184,811
Dec 24, 20248.949.198.949.149.142.24%169,831
Dec 23, 20248.468.958.468.948.945.30%323,019
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