Toronto - Delayed Quote CAD
Advantage Energy Ltd. (AAV.TO)
At close: October 24 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 9.15 | 9.26 | 9.10 | 9.23 | 9.23 | 968,500 |
| Oct 8, 2024 | 9.54 | 9.54 | 9.17 | 9.25 | 9.25 | 1,257,800 |
| Oct 7, 2024 | 9.70 | 9.97 | 9.68 | 9.85 | 9.85 | 726,500 |
| Oct 4, 2024 | 9.72 | 9.76 | 9.59 | 9.63 | 9.63 | 229,700 |
| Oct 3, 2024 | 9.55 | 9.72 | 9.40 | 9.71 | 9.71 | 641,200 |
| Oct 2, 2024 | 9.74 | 9.75 | 9.46 | 9.50 | 9.50 | 149,700 |
| Oct 1, 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 9, 2024 | 9.08 | 9.08 | 8.96 | 8.98 | 8.98 | 334,500 |
| Sep 6, 2024 | 9.19 | 9.29 | 8.95 | 9.02 | 9.02 | 262,100 |
| Sep 5, 2024 | 9.19 | 9.37 | 9.13 | 9.20 | 9.20 | 247,500 |
| Sep 4, 2024 | 9.28 | 9.48 | 9.12 | 9.14 | 9.14 | 154,400 |
| Sep 3, 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 9, 2024 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | 334,400 |
| Aug 8, 2024 | 8.94 | 9.01 | 8.90 | 8.93 | 8.93 | 263,000 |
| Aug 7, 2024 | 9.10 | 9.31 | 8.93 | 8.94 | 8.94 | 745,000 |
| Aug 6, 2024 | 9.05 | 9.21 | 8.90 | 9.00 | 9.00 | 605,600 |
| Aug 2, 2024 | 9.44 | 9.54 | 9.06 | 9.13 | 9.13 | 565,100 |
| Aug 1, 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 9, 2024 | 10.10 | 10.25 | 9.92 | 10.04 | 10.04 | 641,100 |
| Jul 8, 2024 | 10.09 | 10.26 | 10.06 | 10.24 | 10.24 | 205,600 |
| Jul 5, 2024 | 10.37 | 10.37 | 10.05 | 10.09 | 10.09 | 510,800 |
| Jul 4, 2024 | 10.43 | 10.46 | 10.35 | 10.40 | 10.40 | 72,800 |
| Jul 3, 2024 | 10.39 | 10.46 | 10.34 | 10.42 | 10.42 | 229,100 |
| Jul 2, 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 7, 2024 | 11.44 | 11.57 | 11.33 | 11.47 | 11.47 | 248,000 |
| Jun 6, 2024 | 11.08 | 11.60 | 11.08 | 11.45 | 11.45 | 313,300 |
| Jun 5, 2024 | 11.03 | 11.18 | 10.95 | 11.08 | 11.08 | 201,900 |
| Jun 4, 2024 | 11.26 | 11.26 | 10.92 | 11.03 | 11.03 | 474,700 |
| Jun 3, 2024 | 11.66 | 11.73 | 11.22 | 11.29 | 11.29 | 271,400 |
| May 31, 2024 | 11.60 | 11.72 | 11.37 | 11.59 | 11.59 | 267,600 |
| May 30, 2024 | 11.43 | 11.63 | 11.43 | 11.54 | 11.54 | 320,600 |
| May 29, 2024 | 11.57 | 11.65 | 11.39 | 11.51 | 11.51 | 338,500 |
| May 28, 2024 | 11.58 | 11.72 | 11.53 | 11.65 | 11.65 | 469,800 |
| May 27, 2024 | 11.50 | 11.64 | 11.49 | 11.58 | 11.58 | 158,400 |
| May 24, 2024 | 11.32 | 11.49 | 11.19 | 11.47 | 11.47 | 392,100 |
| May 23, 2024 | 11.12 | 11.47 | 11.08 | 11.29 | 11.29 | 2,488,400 |
| May 22, 2024 | 11.05 | 11.11 | 10.93 | 11.09 | 11.09 | 335,000 |
| May 21, 2024 | 10.92 | 11.10 | 10.92 | 11.08 | 11.08 | 954,000 |
| May 17, 2024 | 10.99 | 11.07 | 10.89 | 10.98 | 10.98 | 151,900 |
| May 16, 2024 | 11.05 | 11.05 | 10.89 | 10.99 | 10.99 | 556,900 |
| May 15, 2024 | 10.93 | 11.03 | 10.74 | 10.98 | 10.98 | 248,900 |
| May 14, 2024 | 10.89 | 10.92 | 10.73 | 10.91 | 10.91 | 198,500 |
| May 13, 2024 | 10.86 | 10.93 | 10.79 | 10.88 | 10.88 | 227,400 |
| May 10, 2024 | 10.83 | 11.07 | 10.78 | 10.82 | 10.82 | 240,800 |
| May 9, 2024 | 10.88 | 10.90 | 10.74 | 10.80 | 10.80 | 581,900 |
| May 8, 2024 | 11.10 | 11.10 | 10.75 | 10.89 | 10.89 | 241,700 |
| May 7, 2024 | 10.96 | 11.09 | 10.90 | 11.09 | 11.09 | 184,600 |
| May 6, 2024 | 10.65 | 11.10 | 10.65 | 10.95 | 10.95 | 229,800 |
| May 3, 2024 | 10.77 | 10.89 | 10.63 | 10.67 | 10.67 | 151,500 |
| May 2, 2024 | 10.61 | 10.80 | 10.61 | 10.74 | 10.74 | 263,100 |
| May 1, 2024 | 10.60 | 10.75 | 10.60 | 10.65 | 10.65 | 508,000 |
| Apr 30, 2024 | 10.80 | 10.83 | 10.68 | 10.74 | 10.74 | 291,700 |
| Apr 29, 2024 | 10.80 | 10.87 | 10.72 | 10.83 | 10.83 | 314,600 |
| Apr 26, 2024 | 10.91 | 11.14 | 10.73 | 10.84 | 10.84 | 326,400 |
| Apr 25, 2024 | 10.25 | 10.75 | 10.25 | 10.73 | 10.73 | 267,800 |
| Apr 24, 2024 | 10.45 | 10.51 | 10.35 | 10.37 | 10.37 | 197,900 |
| Apr 23, 2024 | 10.46 | 10.67 | 10.46 | 10.47 | 10.47 | 277,700 |
| Apr 22, 2024 | 10.53 | 10.58 | 10.34 | 10.48 | 10.48 | 256,000 |
| Apr 19, 2024 | 10.30 | 10.67 | 10.30 | 10.56 | 10.56 | 254,300 |
| Apr 18, 2024 | 10.42 | 10.48 | 10.30 | 10.34 | 10.34 | 271,300 |
| Apr 17, 2024 | 10.06 | 10.55 | 10.06 | 10.37 | 10.37 | 310,300 |
| Apr 16, 2024 | 10.02 | 10.34 | 10.02 | 10.24 | 10.24 | 309,700 |
| Apr 15, 2024 | 10.43 | 10.46 | 10.09 | 10.12 | 10.12 | 288,100 |
| Apr 12, 2024 | 10.57 | 10.80 | 10.44 | 10.49 | 10.49 | 334,600 |
| Apr 11, 2024 | 10.60 | 10.64 | 10.34 | 10.50 | 10.50 | 341,100 |
| Apr 10, 2024 | 10.33 | 10.68 | 10.28 | 10.53 | 10.53 | 388,500 |
| Apr 9, 2024 | 10.11 | 10.35 | 10.05 | 10.35 | 10.35 | 623,300 |
| Apr 8, 2024 | 9.90 | 10.13 | 9.70 | 10.13 | 10.13 | 717,200 |
| Apr 5, 2024 | 9.93 | 9.95 | 9.79 | 9.82 | 9.82 | 417,200 |
| Apr 4, 2024 | 9.94 | 9.95 | 9.78 | 9.91 | 9.91 | 269,600 |
| Apr 3, 2024 | 9.95 | 10.08 | 9.84 | 9.90 | 9.90 | 323,600 |
| Apr 2, 2024 | 9.98 | 10.02 | 9.85 | 9.94 | 9.94 | 149,900 |
| Apr 1, 2024 | 9.89 | 9.97 | 9.75 | 9.97 | 9.97 | 180,600 |
| Mar 28, 2024 | 9.80 | 9.99 | 9.61 | 9.88 | 9.88 | 534,900 |
| Mar 27, 2024 | 9.82 | 9.83 | 9.64 | 9.69 | 9.69 | 323,700 |
| Mar 26, 2024 | 9.94 | 10.00 | 9.84 | 9.87 | 9.87 | 256,300 |
| Mar 25, 2024 | 9.73 | 10.02 | 9.73 | 9.94 | 9.94 | 263,600 |
| Mar 22, 2024 | 9.94 | 9.94 | 9.67 | 9.72 | 9.72 | 163,100 |
| Mar 21, 2024 | 9.81 | 10.04 | 9.76 | 9.94 | 9.94 | 170,300 |
| Mar 20, 2024 | 9.90 | 9.96 | 9.84 | 9.88 | 9.88 | 123,900 |
| Mar 19, 2024 | 9.89 | 10.01 | 9.88 | 9.95 | 9.95 | 252,600 |
| Mar 18, 2024 | 9.92 | 10.05 | 9.77 | 9.89 | 9.89 | 245,200 |
| Mar 15, 2024 | 9.97 | 10.09 | 9.90 | 9.94 | 9.94 | 206,900 |
| Mar 14, 2024 | 10.14 | 10.24 | 9.93 | 9.97 | 9.97 | 200,000 |
| Mar 13, 2024 | 10.04 | 10.15 | 9.89 | 10.10 | 10.10 | 268,600 |
| Mar 12, 2024 | 9.88 | 10.01 | 9.80 | 9.99 | 9.99 | 140,400 |
| Mar 11, 2024 | 9.79 | 9.93 | 9.77 | 9.91 | 9.91 | 120,400 |
| Mar 8, 2024 | 10.04 | 10.10 | 9.84 | 9.87 | 9.87 | 246,600 |
| Mar 7, 2024 | 10.38 | 10.39 | 10.11 | 10.13 | 10.13 | 193,000 |
| Mar 6, 2024 | 10.34 | 10.66 | 10.18 | 10.35 | 10.35 | 424,900 |
| Mar 5, 2024 | 10.49 | 11.05 | 10.30 | 10.34 | 10.34 | 563,000 |
| Mar 4, 2024 | 10.30 | 10.51 | 10.18 | 10.40 | 10.40 | 449,800 |
| Mar 1, 2024 | 10.11 | 10.28 | 10.05 | 10.23 | 10.23 | 197,200 |
| Feb 29, 2024 | 10.10 | 10.19 | 10.00 | 10.04 | 10.04 | 250,100 |
| Feb 28, 2024 | 9.84 | 10.11 | 9.80 | 10.03 | 10.03 | 257,200 |
| Feb 27, 2024 | 9.69 | 9.94 | 9.66 | 9.91 | 9.91 | 392,300 |
| Feb 26, 2024 | 9.59 | 9.76 | 9.46 | 9.72 | 9.72 | 198,100 |
| Feb 23, 2024 | 9.60 | 9.61 | 9.42 | 9.61 | 9.61 | 191,000 |
| Feb 22, 2024 | 9.71 | 9.76 | 9.58 | 9.70 | 9.70 | 213,900 |
| Feb 21, 2024 | 9.27 | 9.79 | 9.26 | 9.77 | 9.77 | 423,400 |
| Feb 20, 2024 | 9.31 | 9.44 | 9.06 | 9.08 | 9.08 | 261,000 |
| Feb 16, 2024 | 9.42 | 9.42 | 9.26 | 9.36 | 9.36 | 206,900 |
| Feb 15, 2024 | 8.95 | 9.44 | 8.95 | 9.40 | 9.40 | 640,300 |
| Feb 14, 2024 | 9.14 | 9.20 | 8.93 | 8.97 | 8.97 | 356,400 |
| Feb 13, 2024 | 9.19 | 9.25 | 8.93 | 9.01 | 9.01 | 563,600 |
| Feb 12, 2024 | 9.08 | 9.31 | 8.97 | 9.24 | 9.24 | 152,400 |
| Feb 9, 2024 | 9.16 | 9.20 | 9.07 | 9.12 | 9.12 | 211,500 |
| Feb 8, 2024 | 9.02 | 9.19 | 8.94 | 9.12 | 9.12 | 321,600 |
| Feb 7, 2024 | 8.47 | 9.04 | 8.47 | 9.02 | 9.02 | 664,900 |
| Feb 6, 2024 | 8.61 | 8.61 | 8.45 | 8.52 | 8.52 | 182,000 |
| Feb 5, 2024 | 8.61 | 8.65 | 8.46 | 8.56 | 8.56 | 215,800 |
| Feb 2, 2024 | 8.79 | 8.95 | 8.65 | 8.67 | 8.67 | 204,200 |
| Feb 1, 2024 | 8.90 | 8.97 | 8.79 | 8.85 | 8.85 | 240,800 |
| Jan 31, 2024 | 8.86 | 8.90 | 8.80 | 8.82 | 8.82 | 296,000 |
| Jan 30, 2024 | 8.84 | 9.02 | 8.80 | 8.84 | 8.84 | 310,200 |
| Jan 29, 2024 | 8.89 | 8.99 | 8.80 | 8.81 | 8.81 | 218,800 |
| Jan 26, 2024 | 9.15 | 9.15 | 8.94 | 9.05 | 9.05 | 173,300 |
| Jan 25, 2024 | 9.06 | 9.19 | 8.81 | 9.12 | 9.12 | 186,200 |
| Jan 24, 2024 | 8.81 | 9.06 | 8.74 | 9.02 | 9.02 | 377,600 |
| Jan 23, 2024 | 8.27 | 8.79 | 8.27 | 8.75 | 8.75 | 747,600 |
| Jan 22, 2024 | 8.39 | 8.41 | 8.24 | 8.30 | 8.30 | 298,100 |
| Jan 19, 2024 | 8.49 | 8.55 | 8.39 | 8.44 | 8.44 | 322,500 |
| Jan 18, 2024 | 8.81 | 8.81 | 8.36 | 8.49 | 8.49 | 596,600 |
| Jan 17, 2024 | 8.86 | 8.90 | 8.63 | 8.82 | 8.82 | 314,100 |
| Jan 16, 2024 | 9.28 | 9.40 | 8.92 | 8.94 | 8.94 | 337,700 |
| Jan 15, 2024 | 9.34 | 9.49 | 9.27 | 9.47 | 9.47 | 176,200 |
| Jan 12, 2024 | 9.15 | 9.46 | 9.14 | 9.42 | 9.42 | 410,000 |
| Jan 11, 2024 | 8.80 | 9.12 | 8.70 | 8.98 | 8.98 | 899,000 |
| Jan 10, 2024 | 8.75 | 8.80 | 8.67 | 8.74 | 8.74 | 264,700 |
| Jan 9, 2024 | 8.57 | 8.80 | 8.45 | 8.67 | 8.67 | 430,200 |
| Jan 8, 2024 | 8.45 | 8.49 | 8.40 | 8.49 | 8.49 | 587,600 |
| Jan 5, 2024 | 8.56 | 8.66 | 8.50 | 8.61 | 8.61 | 400,300 |
| Jan 4, 2024 | 8.78 | 8.78 | 8.55 | 8.56 | 8.56 | 246,600 |
| Jan 3, 2024 | 8.50 | 8.84 | 8.50 | 8.71 | 8.71 | 486,500 |
| Jan 2, 2024 | 8.56 | 8.61 | 8.48 | 8.52 | 8.52 | 395,200 |
| Dec 29, 2023 | 8.57 | 8.60 | 8.42 | 8.53 | 8.53 | 411,600 |
| Dec 28, 2023 | 8.59 | 8.64 | 8.53 | 8.53 | 8.53 | 232,800 |
| Dec 27, 2023 | 8.63 | 8.74 | 8.60 | 8.65 | 8.65 | 343,300 |
| Dec 22, 2023 | 8.58 | 8.73 | 8.54 | 8.56 | 8.56 | 634,900 |
| Dec 21, 2023 | 8.67 | 8.67 | 8.48 | 8.58 | 8.58 | 502,000 |
| Dec 20, 2023 | 8.60 | 8.95 | 8.60 | 8.63 | 8.63 | 728,900 |
| Dec 19, 2023 | 8.33 | 8.46 | 8.19 | 8.46 | 8.46 | 521,000 |
| Dec 18, 2023 | 8.19 | 8.40 | 8.19 | 8.29 | 8.29 | 557,900 |
| Dec 15, 2023 | 8.41 | 8.41 | 8.14 | 8.15 | 8.15 | 357,400 |
| Dec 14, 2023 | 8.37 | 8.48 | 8.29 | 8.45 | 8.45 | 558,500 |
| Dec 13, 2023 | 8.07 | 8.31 | 8.02 | 8.30 | 8.30 | 348,600 |
| Dec 12, 2023 | 8.14 | 8.20 | 8.02 | 8.05 | 8.05 | 680,700 |
| Dec 11, 2023 | 8.49 | 8.54 | 8.19 | 8.23 | 8.23 | 1,005,100 |
| Dec 8, 2023 | 8.65 | 8.85 | 8.57 | 8.59 | 8.59 | 758,500 |
| Dec 7, 2023 | 8.80 | 8.85 | 8.59 | 8.62 | 8.62 | 485,000 |
| Dec 6, 2023 | 8.82 | 9.00 | 8.76 | 8.79 | 8.79 | 566,200 |
| Dec 5, 2023 | 9.10 | 9.24 | 8.90 | 8.93 | 8.93 | 289,200 |
| Dec 4, 2023 | 9.20 | 9.22 | 8.96 | 9.12 | 9.12 | 352,800 |
| Dec 1, 2023 | 9.39 | 9.39 | 9.10 | 9.24 | 9.24 | 822,400 |
| Nov 30, 2023 | 9.52 | 9.53 | 9.30 | 9.30 | 9.30 | 462,300 |
| Nov 29, 2023 | 9.76 | 9.80 | 9.41 | 9.46 | 9.46 | 390,600 |
| Nov 28, 2023 | 10.18 | 10.18 | 9.74 | 9.77 | 9.77 | 360,400 |
| Nov 27, 2023 | 10.12 | 10.30 | 10.11 | 10.12 | 10.12 | 282,100 |
| Nov 24, 2023 | 10.27 | 10.37 | 10.23 | 10.33 | 10.33 | 123,100 |
| Nov 23, 2023 | 10.17 | 10.39 | 10.17 | 10.35 | 10.35 | 93,000 |
| Nov 22, 2023 | 10.04 | 10.47 | 10.04 | 10.28 | 10.28 | 548,100 |
| Nov 21, 2023 | 10.21 | 10.31 | 10.12 | 10.26 | 10.26 | 386,500 |
| Nov 20, 2023 | 9.87 | 10.36 | 9.75 | 10.24 | 10.24 | 653,400 |
| Nov 17, 2023 | 9.81 | 10.17 | 9.77 | 9.77 | 9.77 | 442,800 |
| Nov 16, 2023 | 9.88 | 9.95 | 9.63 | 9.87 | 9.87 | 526,900 |
| Nov 15, 2023 | 10.24 | 10.24 | 9.77 | 9.86 | 9.86 | 237,500 |
| Nov 14, 2023 | 9.76 | 10.13 | 9.76 | 10.09 | 10.09 | 428,400 |
| Nov 13, 2023 | 9.86 | 9.91 | 9.68 | 9.81 | 9.81 | 652,100 |
| Nov 10, 2023 | 9.70 | 9.85 | 9.62 | 9.85 | 9.85 | 375,700 |
| Nov 9, 2023 | 9.56 | 9.80 | 9.56 | 9.62 | 9.62 | 386,500 |
| Nov 8, 2023 | 9.84 | 10.13 | 9.49 | 9.58 | 9.58 | 623,500 |
| Nov 7, 2023 | 9.83 | 10.09 | 9.72 | 9.95 | 9.95 | 673,800 |
| Nov 6, 2023 | 10.43 | 10.50 | 9.95 | 10.00 | 10.00 | 443,500 |
| Nov 3, 2023 | 10.36 | 10.47 | 10.17 | 10.33 | 10.33 | 785,600 |
| Nov 2, 2023 | 10.30 | 10.49 | 10.30 | 10.34 | 10.34 | 431,400 |
| Nov 1, 2023 | 10.10 | 10.49 | 10.04 | 10.29 | 10.29 | 745,800 |
| Oct 31, 2023 | 9.81 | 10.12 | 9.78 | 10.07 | 10.07 | 727,500 |
| Oct 30, 2023 | 9.82 | 10.06 | 9.74 | 9.76 | 9.76 | 673,100 |
| Oct 27, 2023 | 9.55 | 10.31 | 9.46 | 9.88 | 9.88 | 1,288,500 |
| Oct 26, 2023 | 9.49 | 9.62 | 9.32 | 9.54 | 9.54 | 501,800 |
| Oct 25, 2023 | 9.35 | 9.58 | 9.35 | 9.50 | 9.50 | 282,300 |
| Oct 24, 2023 | 9.49 | 9.49 | 9.28 | 9.35 | 9.35 | 331,000 |
Related Tickers
NVA.TO NuVista Energy Ltd.
10.96
+3.89%
HWX.TO Headwater Exploration Inc.
6.72
+1.36%
BIR.TO Birchcliff Energy Ltd.
5.35
+1.13%
KEL.TO Kelt Exploration Ltd.
6.46
+3.03%
SDE.TO Spartan Delta Corp.
3.5600
+4.71%
HME.V Hemisphere Energy Corporation
1.8500
+2.21%
SGY.TO Surge Energy Inc.
6.15
+1.15%
ARX.TO ARC Resources Ltd.
23.71
+2.69%
PSK.TO PrairieSky Royalty Ltd.
28.11
+1.92%
AOI.TO Africa Oil Corp.
1.8100
+0.56%