Advantage Energy Ltd. (TSX:AAV)
Canada · Delayed Price · Currency is CAD 10.15
+0.23 (2.32%)
Jun 26, 2026, 4:00 PM EST
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.92 | 10.18 | 9.86 | 10.15 | 10.15 | 2.32% | 1,983,906 |
| Jun 25, 2026 | 9.89 | 10.01 | 9.81 | 9.92 | 9.92 | -0.30% | 1,350,115 |
| Jun 24, 2026 | 10.00 | 10.05 | 9.85 | 9.95 | 9.95 | -1.97% | 1,516,721 |
| Jun 23, 2026 | 9.89 | 10.20 | 9.85 | 10.15 | 10.15 | 1.40% | 3,448,179 |
| Jun 22, 2026 | 9.96 | 10.10 | 9.87 | 10.01 | 10.01 | 0.50% | 1,006,507 |
| Jun 19, 2026 | 9.81 | 10.07 | 9.81 | 9.96 | 9.96 | 1.32% | 826,092 |
| Jun 18, 2026 | 9.71 | 10.03 | 9.61 | 9.83 | 9.83 | 0.10% | 1,499,407 |
| Jun 17, 2026 | 9.62 | 10.16 | 9.62 | 9.82 | 9.82 | 1.55% | 1,157,629 |
| Jun 16, 2026 | 9.60 | 9.68 | 9.49 | 9.67 | 9.67 | -0.10% | 1,089,393 |
| Jun 15, 2026 | 9.59 | 9.83 | 9.31 | 9.68 | 9.68 | -1.93% | 806,916 |
| Jun 12, 2026 | 9.93 | 10.06 | 9.84 | 9.87 | 9.87 | -1.10% | 403,720 |
| Jun 11, 2026 | 10.21 | 10.24 | 9.87 | 9.98 | 9.98 | -1.48% | 411,201 |
| Jun 10, 2026 | 10.11 | 10.28 | 10.05 | 10.13 | 10.13 | 0.60% | 427,908 |
| Jun 9, 2026 | 10.13 | 10.13 | 9.81 | 10.07 | 10.07 | -1.66% | 804,207 |
| Jun 8, 2026 | 10.04 | 10.34 | 10.01 | 10.24 | 10.24 | 2.20% | 1,039,381 |
| Jun 5, 2026 | 10.50 | 10.54 | 10.01 | 10.02 | 10.02 | -4.93% | 1,416,383 |
| Jun 4, 2026 | 10.36 | 10.55 | 10.32 | 10.54 | 10.54 | 0.57% | 710,118 |
| Jun 3, 2026 | 10.00 | 10.58 | 9.99 | 10.48 | 10.48 | 4.90% | 1,700,269 |
| Jun 2, 2026 | 9.88 | 10.20 | 9.85 | 9.99 | 9.99 | 1.11% | 796,865 |
| Jun 1, 2026 | 9.75 | 9.99 | 9.75 | 9.88 | 9.88 | 1.54% | 578,642 |
| May 29, 2026 | 9.77 | 9.82 | 9.65 | 9.73 | 9.73 | -0.10% | 634,873 |
| May 28, 2026 | 9.79 | 9.89 | 9.71 | 9.74 | 9.74 | -0.20% | 823,761 |
| May 27, 2026 | 9.72 | 9.85 | 9.66 | 9.76 | 9.76 | -0.20% | 1,136,268 |
| May 26, 2026 | 9.95 | 10.02 | 9.72 | 9.78 | 9.78 | -1.51% | 1,918,412 |
| May 25, 2026 | 10.05 | 10.16 | 9.92 | 9.93 | 9.93 | -3.50% | 354,868 |
| May 22, 2026 | 10.17 | 10.36 | 10.16 | 10.29 | 10.29 | 0.39% | 308,203 |
| May 21, 2026 | 10.36 | 10.46 | 10.18 | 10.25 | 10.25 | -0.49% | 1,717,041 |
| May 20, 2026 | 10.35 | 10.47 | 10.19 | 10.30 | 10.30 | -0.68% | 591,021 |
| May 19, 2026 | 10.20 | 10.50 | 10.14 | 10.37 | 10.37 | 3.18% | 1,641,909 |
| May 15, 2026 | 10.14 | 10.16 | 9.93 | 10.05 | 10.05 | 0.90% | 1,533,518 |
| May 14, 2026 | 9.81 | 10.10 | 9.81 | 9.96 | 9.96 | 1.12% | 991,638 |
| May 13, 2026 | 10.01 | 10.07 | 9.79 | 9.85 | 9.85 | -1.01% | 953,891 |
| May 12, 2026 | 10.15 | 10.15 | 9.92 | 9.95 | 9.95 | -1.09% | 1,141,650 |
| May 11, 2026 | 10.01 | 10.17 | 9.95 | 10.06 | 10.06 | 1.21% | 1,509,564 |
| May 8, 2026 | 9.98 | 10.04 | 9.90 | 9.94 | 9.94 | -0.60% | 613,811 |
| May 7, 2026 | 10.00 | 10.16 | 9.84 | 10.00 | 10.00 | -1.38% | 1,098,572 |
| May 6, 2026 | 10.25 | 10.30 | 10.00 | 10.14 | 10.14 | -2.69% | 1,463,347 |
| May 5, 2026 | 10.30 | 10.42 | 10.23 | 10.42 | 10.42 | 1.17% | 941,344 |
| May 4, 2026 | 10.12 | 10.56 | 10.12 | 10.30 | 10.30 | 1.78% | 1,455,357 |
| May 1, 2026 | 10.13 | 10.23 | 9.97 | 10.12 | 10.12 | -2.03% | 897,780 |
| Apr 30, 2026 | 10.25 | 10.36 | 10.18 | 10.33 | 10.33 | -0.10% | 918,237 |
| Apr 29, 2026 | 10.10 | 10.35 | 10.09 | 10.34 | 10.34 | 3.61% | 944,896 |
| Apr 28, 2026 | 10.25 | 10.25 | 9.97 | 9.98 | 9.98 | -1.77% | 1,665,664 |
| Apr 27, 2026 | 9.91 | 10.25 | 9.90 | 10.16 | 10.16 | 6.95% | 1,652,943 |
| Apr 24, 2026 | 9.61 | 9.61 | 9.42 | 9.50 | 9.50 | -0.84% | 531,845 |
| Apr 23, 2026 | 9.74 | 9.84 | 9.52 | 9.58 | 9.58 | -0.93% | 452,548 |
| Apr 22, 2026 | 9.65 | 9.81 | 9.60 | 9.67 | 9.67 | 1.04% | 545,097 |
| Apr 21, 2026 | 9.49 | 9.69 | 9.47 | 9.57 | 9.57 | - | 1,357,044 |
| Apr 20, 2026 | 9.48 | 9.67 | 9.38 | 9.57 | 9.57 | 1.27% | 761,720 |
| Apr 17, 2026 | 9.44 | 9.49 | 9.19 | 9.45 | 9.45 | -2.38% | 1,776,175 |