Advertisement
U.S. markets open in 6 hours 10 minutes
S&P Futures
5,852.50 +3.50 (+0.06%) Dow Futures
42,608.00 +3.00 (+0.01%) Nasdaq Futures
20,402.00 +21.75 (+0.11%) Russell 2000 Futures
2,233.70 +2.70 (+0.12%) Crude Oil
70.46 +0.27 (+0.38%) Gold
2,741.80 -7.10 (-0.26%)
Advantage Energy Ltd. (AAV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 9.12 | 9.20 | 9.03 | 9.18 | 9.18 | 387,000 |
| Oct 23, 2024 | 9.25 | 9.25 | 9.06 | 9.12 | 9.12 | 554,900 |
| Oct 22, 2024 | 9.11 | 9.26 | 9.09 | 9.22 | 9.22 | 254,600 |
| Oct 21, 2024 | 9.15 | 9.25 | 9.05 | 9.18 | 9.18 | 307,800 |
| Oct 18, 2024 | 9.19 | 9.20 | 8.90 | 9.10 | 9.10 | 316,200 |
| Oct 17, 2024 | 9.19 | 9.36 | 9.15 | 9.24 | 9.24 | 576,200 |
| Oct 16, 2024 | 9.13 | 9.21 | 9.08 | 9.17 | 9.17 | 372,900 |
| Oct 15, 2024 | 9.02 | 9.20 | 8.95 | 9.16 | 9.16 | 654,800 |
| Oct 11, 2024 | 9.22 | 9.41 | 9.12 | 9.37 | 9.37 | 518,400 |
| Oct 10, 2024 | 9.23 | 9.41 | 9.20 | 9.26 | 9.26 | 750,700 |
| Oct 09, 2024 | 9.15 | 9.26 | 9.10 | 9.23 | 9.23 | 968,500 |
| Oct 08, 2024 | 9.54 | 9.54 | 9.17 | 9.25 | 9.25 | 1,257,800 |
| Oct 07, 2024 | 9.70 | 9.97 | 9.68 | 9.85 | 9.85 | 726,500 |
| Oct 04, 2024 | 9.72 | 9.76 | 9.59 | 9.63 | 9.63 | 229,700 |
| Oct 03, 2024 | 9.55 | 9.72 | 9.40 | 9.71 | 9.71 | 641,200 |
| Oct 02, 2024 | 9.74 | 9.75 | 9.46 | 9.50 | 9.50 | 149,700 |
| Oct 01, 2024 | 9.32 | 9.63 | 9.29 | 9.63 | 9.63 | 427,300 |
| Sep 30, 2024 | 9.18 | 9.54 | 9.17 | 9.45 | 9.45 | 495,000 |
| Sep 27, 2024 | 8.92 | 9.34 | 8.92 | 9.21 | 9.21 | 343,700 |
| Sep 26, 2024 | 8.95 | 9.18 | 8.84 | 8.84 | 8.84 | 258,400 |
| Sep 25, 2024 | 9.07 | 9.20 | 8.96 | 9.01 | 9.01 | 170,700 |
| Sep 24, 2024 | 9.24 | 9.38 | 9.12 | 9.17 | 9.17 | 350,100 |
| Sep 23, 2024 | 9.06 | 9.33 | 9.06 | 9.18 | 9.18 | 1,230,800 |
| Sep 20, 2024 | 9.24 | 9.25 | 9.05 | 9.20 | 9.20 | 750,100 |
| Sep 19, 2024 | 9.14 | 9.31 | 9.10 | 9.29 | 9.29 | 345,400 |
| Sep 18, 2024 | 9.15 | 9.17 | 8.92 | 9.01 | 9.01 | 226,800 |
| Sep 17, 2024 | 8.97 | 9.17 | 8.95 | 9.17 | 9.17 | 373,000 |
| Sep 16, 2024 | 9.20 | 9.22 | 8.98 | 9.01 | 9.01 | 384,600 |
| Sep 13, 2024 | 9.34 | 9.34 | 9.06 | 9.12 | 9.12 | 711,800 |
| Sep 12, 2024 | 9.09 | 9.33 | 9.01 | 9.30 | 9.30 | 652,100 |
| Sep 11, 2024 | 8.93 | 9.15 | 8.68 | 9.05 | 9.05 | 834,700 |
| Sep 10, 2024 | 8.98 | 8.98 | 8.57 | 8.91 | 8.91 | 426,500 |
| Sep 09, 2024 | 9.08 | 9.08 | 8.96 | 8.98 | 8.98 | 334,500 |
| Sep 06, 2024 | 9.19 | 9.29 | 8.95 | 9.02 | 9.02 | 262,100 |
| Sep 05, 2024 | 9.19 | 9.37 | 9.13 | 9.20 | 9.20 | 247,500 |
| Sep 04, 2024 | 9.28 | 9.48 | 9.12 | 9.14 | 9.14 | 154,400 |
| Sep 03, 2024 | 9.60 | 9.66 | 9.23 | 9.31 | 9.31 | 458,700 |
| Aug 30, 2024 | 9.64 | 9.74 | 9.53 | 9.72 | 9.72 | 271,600 |
| Aug 29, 2024 | 9.63 | 9.74 | 9.54 | 9.71 | 9.71 | 222,800 |
| Aug 28, 2024 | 9.54 | 9.64 | 9.48 | 9.61 | 9.61 | 148,300 |
| Aug 27, 2024 | 9.65 | 9.72 | 9.51 | 9.59 | 9.59 | 298,800 |
| Aug 26, 2024 | 9.70 | 9.77 | 9.57 | 9.72 | 9.72 | 407,900 |
| Aug 23, 2024 | 9.50 | 9.61 | 9.48 | 9.60 | 9.60 | 122,000 |
| Aug 22, 2024 | 9.43 | 9.51 | 9.34 | 9.47 | 9.47 | 144,200 |
| Aug 21, 2024 | 9.48 | 9.54 | 9.37 | 9.40 | 9.40 | 117,700 |
| Aug 20, 2024 | 9.51 | 9.55 | 9.36 | 9.43 | 9.43 | 147,000 |
| Aug 19, 2024 | 9.66 | 9.78 | 9.54 | 9.54 | 9.54 | 276,600 |
| Aug 16, 2024 | 9.80 | 9.83 | 9.64 | 9.70 | 9.70 | 176,300 |
| Aug 15, 2024 | 9.77 | 10.13 | 9.71 | 9.92 | 9.92 | 630,100 |
| Aug 14, 2024 | 9.52 | 9.79 | 9.49 | 9.75 | 9.75 | 480,900 |
| Aug 13, 2024 | 9.48 | 9.60 | 9.41 | 9.58 | 9.58 | 237,900 |
| Aug 12, 2024 | 8.88 | 9.56 | 8.82 | 9.54 | 9.54 | 891,000 |
| Aug 09, 2024 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | 334,400 |
| Aug 08, 2024 | 8.94 | 9.01 | 8.90 | 8.93 | 8.93 | 263,000 |
| Aug 07, 2024 | 9.10 | 9.31 | 8.93 | 8.94 | 8.94 | 745,000 |
| Aug 06, 2024 | 9.05 | 9.21 | 8.90 | 9.00 | 9.00 | 605,600 |
| Aug 02, 2024 | 9.44 | 9.54 | 9.06 | 9.13 | 9.13 | 565,100 |
| Aug 01, 2024 | 9.65 | 9.77 | 9.43 | 9.55 | 9.55 | 632,400 |
| Jul 31, 2024 | 9.49 | 9.68 | 9.44 | 9.63 | 9.63 | 469,200 |
| Jul 30, 2024 | 9.37 | 9.49 | 9.31 | 9.38 | 9.38 | 447,400 |
| Jul 29, 2024 | 9.70 | 9.74 | 9.32 | 9.39 | 9.39 | 893,500 |
| Jul 26, 2024 | 9.78 | 9.86 | 8.90 | 9.77 | 9.77 | 2,330,000 |
| Jul 25, 2024 | 9.92 | 9.93 | 9.70 | 9.80 | 9.80 | 402,200 |
| Jul 24, 2024 | 10.25 | 10.25 | 9.75 | 9.89 | 9.89 | 510,600 |
| Jul 23, 2024 | 10.03 | 10.24 | 10.00 | 10.20 | 10.20 | 465,100 |
| Jul 22, 2024 | 9.93 | 10.10 | 9.93 | 10.09 | 10.09 | 445,800 |
| Jul 19, 2024 | 9.97 | 10.06 | 9.91 | 9.99 | 9.99 | 364,800 |
| Jul 18, 2024 | 9.94 | 10.08 | 9.94 | 10.02 | 10.02 | 531,500 |
| Jul 17, 2024 | 10.03 | 10.05 | 9.91 | 9.96 | 9.96 | 557,200 |
| Jul 16, 2024 | 10.04 | 10.06 | 9.92 | 10.00 | 10.00 | 302,600 |
| Jul 15, 2024 | 9.96 | 10.09 | 9.94 | 10.03 | 10.03 | 429,300 |
| Jul 12, 2024 | 10.12 | 10.12 | 9.94 | 9.94 | 9.94 | 291,300 |
| Jul 11, 2024 | 9.92 | 10.13 | 9.88 | 10.04 | 10.04 | 628,200 |
| Jul 10, 2024 | 10.03 | 10.03 | 9.81 | 9.93 | 9.93 | 924,200 |
| Jul 09, 2024 | 10.10 | 10.25 | 9.92 | 10.04 | 10.04 | 641,100 |
| Jul 08, 2024 | 10.09 | 10.26 | 10.06 | 10.24 | 10.24 | 205,600 |
| Jul 05, 2024 | 10.37 | 10.37 | 10.05 | 10.09 | 10.09 | 510,800 |
| Jul 04, 2024 | 10.43 | 10.46 | 10.35 | 10.40 | 10.40 | 72,800 |
| Jul 03, 2024 | 10.39 | 10.46 | 10.34 | 10.42 | 10.42 | 229,100 |
| Jul 02, 2024 | 10.38 | 10.59 | 10.24 | 10.36 | 10.36 | 546,900 |
| Jun 28, 2024 | 10.42 | 10.43 | 9.92 | 10.38 | 10.38 | 1,240,200 |
| Jun 27, 2024 | 10.48 | 10.54 | 10.30 | 10.33 | 10.33 | 446,600 |
| Jun 26, 2024 | 10.65 | 10.70 | 10.33 | 10.43 | 10.43 | 561,800 |
| Jun 25, 2024 | 10.56 | 10.75 | 10.50 | 10.65 | 10.65 | 654,600 |
| Jun 24, 2024 | 10.36 | 10.62 | 10.34 | 10.61 | 10.61 | 481,200 |
| Jun 21, 2024 | 10.35 | 10.48 | 10.28 | 10.29 | 10.29 | 842,900 |
| Jun 20, 2024 | 10.41 | 10.52 | 10.33 | 10.38 | 10.38 | 773,500 |
| Jun 19, 2024 | 10.40 | 10.57 | 10.30 | 10.32 | 10.32 | 672,900 |
| Jun 18, 2024 | 10.18 | 10.53 | 10.04 | 10.41 | 10.41 | 1,655,800 |
| Jun 17, 2024 | 10.20 | 10.26 | 10.03 | 10.17 | 10.17 | 768,600 |
| Jun 14, 2024 | 10.41 | 10.49 | 9.98 | 10.22 | 10.22 | 1,058,700 |
| Jun 13, 2024 | 10.68 | 10.77 | 10.43 | 10.44 | 10.44 | 834,200 |
| Jun 12, 2024 | 10.86 | 11.06 | 10.59 | 10.65 | 10.65 | 1,458,100 |
| Jun 11, 2024 | 11.00 | 11.00 | 10.72 | 10.85 | 10.85 | 4,062,100 |
| Jun 10, 2024 | 11.50 | 11.67 | 11.48 | 11.56 | 11.56 | 251,000 |
| Jun 07, 2024 | 11.44 | 11.57 | 11.33 | 11.47 | 11.47 | 248,000 |
| Jun 06, 2024 | 11.08 | 11.60 | 11.08 | 11.45 | 11.45 | 313,300 |
| Jun 05, 2024 | 11.03 | 11.18 | 10.95 | 11.08 | 11.08 | 201,900 |
| Jun 04, 2024 | 11.26 | 11.26 | 10.92 | 11.03 | 11.03 | 474,700 |
| Jun 03, 2024 | 11.66 | 11.73 | 11.22 | 11.29 | 11.29 | 271,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.