Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Oil & Gas Ltd (TSX: AAV )

11.59 +0.05 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.950 2.950 2.850 2.870 614,038 -0.08(-2.71%)
May 30, 2012 2.970 2.970 2.910 2.950 263,181 -0.04(-1.34%)
May 29, 2012 2.980 3.040 2.940 2.990 228,576 +0.03(+1.01%)
May 28, 2012 2.940 2.980 2.910 2.960 56,961 +0.04(+1.37%)
May 25, 2012 2.900 2.930 2.850 2.920 159,815 +0.01(+0.34%)
May 24, 2012 3.000 3.010 2.850 2.910 109,323 -0.04(-1.36%)
May 23, 2012 2.900 2.950 2.830 2.950 181,921 -0.01(-0.34%)
May 22, 2012 2.970 3.060 2.950 2.960 203,849 +0.01(+0.34%)
May 18, 2012 2.950 2.950 2.950 0 +0.02(+0.68%)
May 17, 2012 2.950 3.000 2.880 2.930 294,605 -0.02(-0.68%)
May 16, 2012 2.960 3.080 2.910 2.950 388,501 +0.01(+0.34%)
May 15, 2012 2.970 2.990 2.900 2.940 164,064 -0.03(-1.01%)
May 14, 2012 3.100 3.100 2.950 2.970 755,597 -0.16(-5.11%)
May 11, 2012 3.190 3.200 3.110 3.130 249,898 -0.08(-2.49%)
May 10, 2012 3.320 3.350 3.200 3.210 319,057 -0.04(-1.23%)
May 09, 2012 3.120 3.290 3.080 3.250 436,696 +0.09(+2.85%)
May 08, 2012 3.200 3.200 3.070 3.160 446,271 -0.05(-1.56%)
May 07, 2012 3.180 3.210 3.150 3.210 404,430 +0.02(+0.63%)
May 04, 2012 3.200 3.200 3.130 3.190 183,670 -0.05(-1.54%)
May 03, 2012 3.380 3.380 3.220 3.240 415,355 -0.11(-3.28%)
May 02, 2012 3.420 3.420 3.320 3.350 552,878 -0.07(-2.05%)
May 01, 2012 3.150 3.450 3.150 3.420 1,401,234 +0.32(+10.32%)
Apr 30, 2012 3.090 3.120 3.030 3.100 434,148 +0.04(+1.31%)
Apr 27, 2012 3.120 3.150 2.990 3.060 219,765 -0.05(-1.61%)
Apr 26, 2012 3.080 3.160 3.060 3.110 638,255 +0.03(+0.97%)
Apr 25, 2012 2.890 3.080 2.860 3.080 466,148 +0.22(+7.69%)
Apr 24, 2012 2.830 2.860 2.810 2.860 223,292 +0.04(+1.42%)
Apr 23, 2012 2.800 2.860 2.780 2.820 115,712 -0.02(-0.70%)
Apr 20, 2012 2.910 2.920 2.820 2.840 350,606 -0.07(-2.41%)
Apr 19, 2012 2.950 3.030 2.910 2.910 669,259 -0.07(-2.35%)
Apr 18, 2012 3.080 3.080 2.930 2.980 676,036 -0.10(-3.25%)
Apr 17, 2012 3.010 3.080 3.000 3.080 222,103 +0.08(+2.67%)
Apr 16, 2012 2.950 3.020 2.950 3.000 434,018 +0.08(+2.74%)
Apr 13, 2012 3.010 3.010 2.920 2.920 323,543 -0.10(-3.31%)
Apr 12, 2012 2.840 3.040 2.840 3.020 430,675 +0.18(+6.34%)
Apr 11, 2012 2.910 2.980 2.790 2.840 755,630 -0.11(-3.73%)
Apr 10, 2012 2.980 3.020 2.920 2.950 577,083 -0.03(-1.01%)
Apr 09, 2012 3.010 3.030 2.940 2.980 713,001 -0.07(-2.30%)
Apr 05, 2012 3.170 3.170 3.030 3.050 2,129,243 -0.13(-4.09%)
Apr 04, 2012 3.240 3.240 3.150 3.180 888,354 -0.12(-3.64%)
Apr 03, 2012 3.360 3.360 3.250 3.300 792,419 -0.09(-2.65%)
Apr 02, 2012 3.320 3.390 3.320 3.390 598,546 +0.04(+1.19%)
Mar 30, 2012 3.440 3.470 3.330 3.350 1,174,591 -0.05(-1.47%)
Mar 29, 2012 3.300 3.400 3.250 3.400 725,674 +0.06(+1.80%)
Mar 28, 2012 3.330 3.340 3.260 3.340 403,577 +0.02(+0.60%)
Mar 27, 2012 3.320 3.370 3.290 3.320 542,533 -0.05(-1.48%)
Mar 26, 2012 3.490 3.510 3.330 3.370 778,969 -0.12(-3.44%)
Mar 23, 2012 3.600 3.610 3.480 3.490 1,028,959 -0.15(-4.12%)
Mar 22, 2012 3.680 3.720 3.550 3.640 717,508 -0.09(-2.41%)
Mar 21, 2012 3.670 3.730 3.670 3.730 394,752 +0.03(+0.81%)
Mar 20, 2012 3.740 3.750 3.680 3.700 252,945 -0.05(-1.33%)
Mar 19, 2012 3.790 3.790 3.680 3.750 380,657 -0.05(-1.32%)
Mar 16, 2012 3.560 3.820 3.560 3.800 680,610 +0.24(+6.74%)
Mar 15, 2012 3.650 3.670 3.530 3.560 301,462 -0.06(-1.66%)
Mar 14, 2012 3.720 3.720 3.620 3.620 404,471 -0.06(-1.63%)
Mar 13, 2012 3.600 3.690 3.570 3.680 2,035,770 +0.11(+3.08%)
Mar 12, 2012 3.650 3.650 3.570 3.570 1,199,776 -0.08(-2.19%)
Mar 09, 2012 3.670 3.690 3.570 3.650 1,398,869 -0.01(-0.27%)
Mar 08, 2012 3.770 3.770 3.590 3.660 1,409,130 -0.08(-2.14%)
Mar 07, 2012 3.620 3.770 3.570 3.740 444,958 +0.14(+3.89%)
Mar 06, 2012 3.790 3.790 3.600 3.600 909,332 -0.16(-4.26%)
Mar 05, 2012 3.880 3.890 3.730 3.760 698,778 -0.14(-3.59%)
Mar 02, 2012 3.880 3.930 3.810 3.900 1,114,252 +0.01(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.