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 30, 2014 6.350 6.570 6.270 6.520 596,872 +0.20(+3.16%)
May 29, 2014 6.300 6.340 6.190 6.320 226,375 +0.07(+1.12%)
May 28, 2014 6.090 6.295 6.040 6.250 266,956 +0.12(+1.96%)
May 27, 2014 6.250 6.300 6.120 6.130 177,259 -0.13(-2.08%)
May 26, 2014 6.330 6.330 6.260 6.260 14,593 +0.00(+0.00%)
May 23, 2014 6.160 6.270 6.160 6.260 156,962 +0.13(+2.12%)
May 22, 2014 6.250 6.300 6.110 6.130 233,900 -0.15(-2.39%)
May 21, 2014 6.230 6.310 6.210 6.280 334,200 +0.06(+0.96%)
May 20, 2014 6.220 6.295 6.150 6.220 412,528 -0.05(-0.80%)
May 16, 2014 6.270 6.270 6.270 0 -0.11(-1.72%)
May 15, 2014 6.300 6.380 6.080 6.380 860,888 +0.03(+0.47%)
May 14, 2014 6.520 6.700 6.330 6.350 600,015 -0.11(-1.70%)
May 13, 2014 6.370 6.500 6.320 6.460 354,116 +0.07(+1.10%)
May 12, 2014 6.460 6.660 6.300 6.390 637,451 -0.07(-1.08%)
May 09, 2014 6.550 6.600 6.240 6.460 933,497 -0.13(-1.97%)
May 08, 2014 6.880 6.990 6.540 6.590 1,840,714 -0.29(-4.22%)
May 07, 2014 6.930 6.970 6.830 6.880 437,993 -0.05(-0.72%)
May 06, 2014 7.010 7.020 6.880 6.930 824,457 -0.06(-0.86%)
May 05, 2014 6.870 7.060 6.800 6.990 864,312 +0.07(+1.01%)
May 02, 2014 6.930 6.970 6.855 6.920 368,674 +0.02(+0.29%)
May 01, 2014 6.930 6.960 6.790 6.900 950,014 -0.04(-0.58%)
Apr 30, 2014 6.910 6.960 6.820 6.940 1,053,526 -0.01(-0.14%)
Apr 29, 2014 6.780 6.980 6.690 6.950 2,366,020 +0.23(+3.42%)
Apr 28, 2014 6.550 6.865 6.520 6.720 1,229,278 +0.22(+3.38%)
Apr 25, 2014 6.470 6.560 6.315 6.500 1,764,221 +0.00(+0.00%)
Apr 24, 2014 6.540 6.605 6.490 6.500 1,063,311 -0.04(-0.61%)
Apr 23, 2014 6.530 6.590 6.400 6.540 675,689 +0.04(+0.62%)
Apr 22, 2014 6.270 6.520 6.270 6.500 1,287,239 +0.20(+3.17%)
Apr 21, 2014 6.370 6.450 6.250 6.300 311,923 -0.01(-0.16%)
Apr 17, 2014 6.310 6.310 6.310 0 +0.12(+1.94%)
Apr 16, 2014 6.010 6.250 6.010 6.190 1,494,530 +0.19(+3.17%)
Apr 15, 2014 6.020 6.180 5.950 6.000 1,183,357 +0.03(+0.50%)
Apr 14, 2014 5.910 6.035 5.900 5.970 1,112,361 +0.07(+1.19%)
Apr 11, 2014 5.860 5.990 5.860 5.900 383,409 -0.06(-1.01%)
Apr 10, 2014 5.690 5.990 5.690 5.960 2,026,241 +0.29(+5.11%)
Apr 09, 2014 5.610 5.840 5.585 5.670 2,241,789 +0.08(+1.43%)
Apr 08, 2014 5.610 5.670 5.590 5.590 2,075,133 -0.06(-1.06%)
Apr 07, 2014 5.770 5.770 5.540 5.650 448,357 -0.12(-2.08%)
Apr 04, 2014 5.740 5.780 5.690 5.770 507,880 +0.09(+1.58%)
Apr 03, 2014 5.550 5.780 5.520 5.680 1,306,788 +0.12(+2.16%)
Apr 02, 2014 5.500 5.630 5.490 5.560 906,690 +0.03(+0.54%)
Apr 01, 2014 5.480 5.570 5.470 5.530 779,381 +0.07(+1.28%)
Mar 31, 2014 5.440 5.620 5.380 5.460 1,442,810 +0.10(+1.87%)
Mar 28, 2014 5.200 5.460 5.140 5.360 1,295,247 +0.22(+4.28%)
Mar 27, 2014 4.980 5.150 4.980 5.140 1,150,384 +0.16(+3.21%)
Mar 26, 2014 4.950 5.080 4.930 4.980 1,439,708 +0.04(+0.81%)
Mar 25, 2014 4.880 4.970 4.830 4.940 1,023,836 +0.02(+0.41%)
Mar 24, 2014 4.850 4.930 4.810 4.920 650,408 +0.04(+0.82%)
Mar 21, 2014 4.820 4.920 4.780 4.880 787,475 +0.08(+1.67%)
Mar 20, 2014 4.760 4.800 4.660 4.800 362,830 +0.06(+1.27%)
Mar 19, 2014 4.690 4.790 4.690 4.740 588,470 +0.04(+0.85%)
Mar 18, 2014 4.650 4.760 4.580 4.700 827,464 +0.10(+2.17%)
Mar 17, 2014 4.500 4.640 4.440 4.600 577,052 +0.14(+3.14%)
Mar 14, 2014 4.360 4.480 4.300 4.460 750,029 +0.12(+2.76%)
Mar 13, 2014 4.360 4.400 4.300 4.340 282,025 +0.00(+0.00%)
Mar 12, 2014 4.400 4.400 4.290 4.340 339,013 -0.07(-1.59%)
Mar 11, 2014 4.460 4.490 4.400 4.410 302,509 -0.06(-1.34%)
Mar 10, 2014 4.550 4.590 4.445 4.470 209,653 -0.11(-2.40%)
Mar 07, 2014 4.640 4.640 4.560 4.580 334,252 -0.01(-0.22%)
Mar 06, 2014 4.460 4.610 4.450 4.590 1,199,445 +0.13(+2.91%)
Mar 05, 2014 4.490 4.510 4.440 4.460 317,254 -0.01(-0.22%)
Mar 04, 2014 4.540 4.540 4.420 4.470 227,355 -0.05(-1.11%)
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.