Toronto - Delayed Quote CAD

Advantage Energy Ltd. (AAV.TO)

11.44
-0.10
(-0.87%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202511.4911.6411.2911.4411.44433,462
Jun 3, 202511.3011.7211.2211.5411.541,328,000
Jun 2, 202511.4411.6011.2011.2211.22849,800
May 30, 202511.1711.2511.0211.1811.18604,200
May 29, 202511.2711.3811.2011.3311.33715,400
May 28, 202511.1011.2810.9111.2611.26524,400
May 27, 202511.3811.4010.9811.0311.03505,200
May 26, 202511.0811.5311.0611.5011.50256,600
May 23, 202510.5711.1510.5711.1211.12423,900
May 22, 202510.7710.9010.6410.6910.69252,500
May 21, 202510.7111.0310.4810.8410.84357,800
May 20, 202510.3210.7210.1210.7010.70622,800
May 16, 202510.4710.5410.1810.3210.32820,100
May 15, 202510.7110.7110.3510.4710.47727,300
May 14, 202510.7310.8410.5610.7910.79395,700
May 13, 202510.8511.0210.7010.7110.71451,500
May 12, 202510.7910.9310.4910.7710.77460,400
May 9, 202510.2610.5310.2110.5110.51269,900
May 8, 202510.3010.389.9810.2510.25805,100
May 7, 202510.2310.4010.1310.2410.24713,300
May 6, 202510.0710.4210.0710.2510.25256,000
May 5, 202510.2510.3010.1010.1110.11202,900
May 2, 202510.1410.589.9510.3910.39548,500
May 1, 20259.8010.119.809.929.92362,700
Apr 30, 202510.0610.069.649.799.79695,900
Apr 29, 202510.1410.4110.1410.1710.17310,100
Apr 28, 202510.1810.3710.1810.2810.28357,900
Apr 25, 202510.2010.4510.1310.2510.25316,700
Apr 24, 202510.2410.5110.1610.1810.18417,300
Apr 23, 202510.4610.4610.0710.1610.16313,500
Apr 22, 202510.0510.349.6810.3310.33329,500
Apr 21, 20259.849.989.399.859.85278,400
Apr 17, 20259.8610.059.849.989.98261,400
Apr 16, 20259.449.799.449.779.77286,100
Apr 15, 20259.159.579.029.429.42339,400
Apr 14, 20259.219.288.959.129.12386,600
Apr 11, 20258.559.158.449.019.01569,500
Apr 10, 20258.608.648.298.428.42625,400
Apr 9, 20258.058.977.818.868.86716,800
Apr 8, 20259.239.268.128.218.21741,800
Apr 7, 20258.799.208.518.958.95867,300
Apr 4, 20259.759.758.829.169.161,182,400
Apr 3, 202510.6710.8410.1410.1810.18637,600
Apr 2, 202510.9411.1510.8311.1411.14218,800
Apr 1, 202510.7911.0710.7411.0211.02418,300
Mar 31, 202510.6610.8610.6110.8410.84437,100
Mar 28, 202510.6310.7510.5110.7110.71329,400
Mar 27, 202510.7210.8810.6110.6410.64408,700
Mar 26, 202510.6410.8410.6310.7010.70595,400
Mar 25, 202510.5610.7010.4810.6010.60768,500
Mar 24, 202510.4810.6810.3910.5610.56534,200
Mar 21, 202510.4910.4910.2510.4310.43382,800
Mar 20, 202510.2010.4910.1610.3810.38524,800
Mar 19, 20259.8410.319.8410.2710.27597,100
Mar 18, 20259.759.849.709.809.80188,400
Mar 17, 20259.599.839.369.729.72243,400
Mar 14, 20259.469.579.359.559.55484,800
Mar 13, 20259.499.679.359.419.41673,700
Mar 12, 20259.309.649.249.519.51694,600
Mar 11, 20259.179.399.139.259.25493,500
Mar 10, 20259.349.399.089.129.12789,800
Mar 7, 20259.049.889.049.339.332,136,000
Mar 6, 20259.319.508.878.978.971,214,500
Mar 5, 20259.199.719.099.509.50619,200
Mar 4, 20259.379.839.269.639.63621,500
Mar 3, 202510.0410.199.529.549.541,060,900
Feb 28, 202510.0010.239.6310.0910.091,484,300
Feb 27, 20259.569.719.539.659.65330,300
Feb 26, 20259.369.629.309.529.52224,300
Feb 25, 20259.689.689.339.369.36222,300
Feb 24, 20259.809.839.659.689.68119,300
Feb 21, 20259.8310.009.779.799.79339,300
Feb 20, 202510.0710.079.809.849.84218,500
Feb 19, 20259.8210.089.8010.0810.08419,000
Feb 18, 20259.699.859.609.809.80272,900
Feb 14, 20259.779.779.639.679.67386,700
Feb 13, 20259.539.759.539.719.71326,700
Feb 12, 20259.679.789.499.559.55447,600
Feb 11, 20259.559.719.549.689.68368,300
Feb 10, 20259.349.729.269.509.50485,300
Feb 7, 20259.039.359.039.309.30308,500
Feb 6, 20259.289.288.999.049.04247,500
Feb 5, 20259.159.259.109.219.21409,300
Feb 4, 20259.289.359.199.219.21245,400
Feb 3, 20259.129.399.029.359.35590,800
Jan 31, 20259.279.279.049.239.23675,000
Jan 30, 20259.219.299.169.249.24551,200
Jan 29, 20259.239.279.079.229.22585,700
Jan 28, 20259.489.489.239.279.27531,400
Jan 27, 20259.579.699.319.439.43633,700
Jan 24, 20259.999.999.669.759.75517,800
Jan 23, 202510.1810.4110.0010.0310.03581,500
Jan 22, 202510.3010.3510.0710.1510.15317,400
Jan 21, 202510.3010.389.9810.1210.12700,800
Jan 20, 202510.0410.2310.0410.1410.14110,600
Jan 17, 20259.8910.099.8210.0910.09298,100
Jan 16, 202510.1310.139.799.909.90509,500
Jan 15, 202510.1510.2410.0810.1310.13877,300
Jan 14, 202510.0410.2010.0110.1210.12507,000
Jan 13, 202510.3910.4910.0410.0510.05568,300
Jan 10, 202510.5910.6610.3110.3910.39311,900
Jan 9, 202510.3010.4510.3010.4310.43112,300
Jan 8, 202510.0610.3510.0610.3010.30509,600
Jan 7, 202510.1510.2310.0010.0610.06500,300
Jan 6, 202510.0010.189.9510.1310.13446,900
Jan 3, 202510.0410.179.879.939.93326,700
Jan 2, 20259.9710.069.8610.0410.04397,800
Dec 31, 20249.519.919.519.869.86598,900
Dec 30, 20249.199.629.199.609.60453,300
Dec 27, 20249.189.249.079.129.12183,900
Dec 24, 20249.149.198.949.149.14169,800
Dec 23, 20248.468.958.468.948.94323,000
Dec 20, 20248.278.518.278.498.49350,400
Dec 19, 20248.508.618.408.458.45296,900
Dec 18, 20248.638.738.528.548.54453,400
Dec 17, 20248.578.658.398.638.63441,600
Dec 16, 20248.778.828.608.618.61226,800
Dec 13, 20249.009.008.738.828.82344,400
Dec 12, 20249.039.048.748.948.94466,100
Dec 11, 20248.779.068.739.019.01514,300
Dec 10, 20248.858.928.688.738.73348,500
Dec 9, 20248.798.918.758.828.82377,300
Dec 6, 20248.968.968.568.738.73427,500
Dec 5, 20248.719.078.718.958.95351,400
Dec 4, 20248.899.008.648.698.69412,500
Dec 3, 20249.189.188.838.918.91677,400
Dec 2, 20248.999.188.939.119.11366,200
Nov 29, 20248.889.118.889.009.00177,900
Nov 28, 20248.899.008.888.898.89110,700
Nov 27, 20248.829.058.828.918.91179,700
Nov 26, 20249.169.188.898.908.90402,900
Nov 25, 20249.359.359.079.209.20654,900
Nov 22, 20249.579.669.379.379.37444,400
Nov 21, 20249.259.669.259.609.60940,900
Nov 20, 20248.619.168.619.129.12920,200
Nov 19, 20248.558.698.508.568.56415,200
Nov 18, 20248.658.708.558.588.58870,000
Nov 15, 20249.019.018.578.618.61857,000
Nov 14, 20249.219.378.999.059.05627,800
Nov 13, 20249.139.288.949.209.20475,800
Nov 12, 20249.259.399.079.209.20647,700
Nov 11, 20248.909.218.889.189.18436,000
Nov 8, 20249.089.088.839.009.00189,700
Nov 7, 20248.759.138.719.069.06368,300
Nov 6, 20248.668.868.668.828.82747,800
Nov 5, 20248.688.718.508.668.66250,500
Nov 4, 20248.808.978.648.678.67489,800
Nov 1, 20248.788.878.638.758.75602,900
Oct 31, 20248.978.978.698.718.71564,400
Oct 30, 20249.029.068.898.968.96221,000
Oct 29, 20248.919.088.899.019.01292,900
Oct 28, 20248.918.968.768.908.90360,600
Oct 25, 20249.059.288.989.129.12324,200
Oct 24, 20249.129.209.039.189.18387,000
Oct 23, 20249.259.259.069.129.12554,900
Oct 22, 20249.119.269.099.229.22254,600
Oct 21, 20249.159.259.059.189.18307,800
Oct 18, 20249.199.208.909.109.10316,200
Oct 17, 20249.199.369.159.249.24576,200
Oct 16, 20249.139.219.089.179.17372,900
Oct 15, 20249.029.208.959.169.16654,800
Oct 11, 20249.229.419.129.379.37518,400
Oct 10, 20249.239.419.209.269.26750,700
Oct 9, 20249.159.269.109.239.23968,500
Oct 8, 20249.549.549.179.259.251,257,800
Oct 7, 20249.709.979.689.859.85726,500
Oct 4, 20249.729.769.599.639.63229,700
Oct 3, 20249.559.729.409.719.71641,200
Oct 2, 20249.749.759.469.509.50149,700
Oct 1, 20249.329.639.299.639.63427,300
Sep 30, 20249.189.549.179.459.45495,000
Sep 27, 20248.929.348.929.219.21343,700
Sep 26, 20248.959.188.848.848.84258,400
Sep 25, 20249.079.208.969.019.01170,700
Sep 24, 20249.249.389.129.179.17350,100
Sep 23, 20249.069.339.069.189.181,230,800
Sep 20, 20249.249.259.059.209.20750,100
Sep 19, 20249.149.319.109.299.29345,400
Sep 18, 20249.159.178.929.019.01226,800
Sep 17, 20248.979.178.959.179.17373,000
Sep 16, 20249.209.228.989.019.01384,600
Sep 13, 20249.349.349.069.129.12711,800
Sep 12, 20249.099.339.019.309.30652,100
Sep 11, 20248.939.158.689.059.05834,700
Sep 10, 20248.988.988.578.918.91426,500
Sep 9, 20249.089.088.968.988.98334,500
Sep 6, 20249.199.298.959.029.02262,100
Sep 5, 20249.199.379.139.209.20247,500
Sep 4, 20249.289.489.129.149.14154,400
Sep 3, 20249.609.669.239.319.31458,700
Aug 30, 20249.649.749.539.729.72271,600
Aug 29, 20249.639.749.549.719.71222,800
Aug 28, 20249.549.649.489.619.61148,300
Aug 27, 20249.659.729.519.599.59298,800
Aug 26, 20249.709.779.579.729.72407,900
Aug 23, 20249.509.619.489.609.60122,000
Aug 22, 20249.439.519.349.479.47144,200
Aug 21, 20249.489.549.379.409.40117,700
Aug 20, 20249.519.559.369.439.43147,000
Aug 19, 20249.669.789.549.549.54276,600
Aug 16, 20249.809.839.649.709.70176,300
Aug 15, 20249.7710.139.719.929.92630,100
Aug 14, 20249.529.799.499.759.75480,900
Aug 13, 20249.489.609.419.589.58237,900
Aug 12, 20248.889.568.829.549.54891,000
Aug 9, 20248.958.958.808.858.85334,400
Aug 8, 20248.949.018.908.938.93263,000
Aug 7, 20249.109.318.938.948.94745,000
Aug 6, 20249.059.218.909.009.00605,600
Aug 2, 20249.449.549.069.139.13565,100
Aug 1, 20249.659.779.439.559.55632,400
Jul 31, 20249.499.689.449.639.63469,200
Jul 30, 20249.379.499.319.389.38447,400
Jul 29, 20249.709.749.329.399.39893,500
Jul 26, 20249.789.868.909.779.772,330,000
Jul 25, 20249.929.939.709.809.80402,200
Jul 24, 202410.2510.259.759.899.89510,600
Jul 23, 202410.0310.2410.0010.2010.20465,100
Jul 22, 20249.9310.109.9310.0910.09445,800
Jul 19, 20249.9710.069.919.999.99364,800
Jul 18, 20249.9410.089.9410.0210.02531,500
Jul 17, 202410.0310.059.919.969.96557,200
Jul 16, 202410.0410.069.9210.0010.00302,600
Jul 15, 20249.9610.099.9410.0310.03429,300
Jul 12, 202410.1210.129.949.949.94291,300
Jul 11, 20249.9210.139.8810.0410.04628,200
Jul 10, 202410.0310.039.819.939.93924,200
Jul 9, 202410.1010.259.9210.0410.04641,100
Jul 8, 202410.0910.2610.0610.2410.24205,600
Jul 5, 202410.3710.3710.0510.0910.09510,800
Jul 4, 202410.4310.4610.3510.4010.4072,800
Jul 3, 202410.3910.4610.3410.4210.42229,100
Jul 2, 202410.3810.5910.2410.3610.36546,900
Jun 28, 202410.4210.439.9210.3810.381,240,200
Jun 27, 202410.4810.5410.3010.3310.33446,600
Jun 26, 202410.6510.7010.3310.4310.43561,800
Jun 25, 202410.5610.7510.5010.6510.65654,600
Jun 24, 202410.3610.6210.3410.6110.61481,200
Jun 21, 202410.3510.4810.2810.2910.29842,900
Jun 20, 202410.4110.5210.3310.3810.38773,500
Jun 19, 202410.4010.5710.3010.3210.32672,900
Jun 18, 202410.1810.5310.0410.4110.411,655,800
Jun 17, 202410.2010.2610.0310.1710.17768,600
Jun 14, 202410.4110.499.9810.2210.221,058,700
Jun 13, 202410.6810.7710.4310.4410.44834,200
Jun 12, 202410.8611.0610.5910.6510.651,458,100
Jun 11, 202411.0011.0010.7210.8510.854,062,100
Jun 10, 202411.5011.6711.4811.5611.56251,000
Jun 7, 202411.4411.5711.3311.4711.47248,000
Jun 6, 202411.0811.6011.0811.4511.45313,300
Jun 5, 202411.0311.1810.9511.0811.08201,900
Jun 4, 202411.2611.2610.9211.0311.03474,700

Related Tickers

KEL.TO Kelt Exploration Ltd.
6.83
-0.58%
 
NVA.TO NuVista Energy Ltd.
14.00
-1.06%
 
POU.TO Paramount Resources Ltd.
19.63
-1.46%
 
BIR.TO Birchcliff Energy Ltd.
6.71
-1.18%
 
PSK.TO PrairieSky Royalty Ltd.
23.06
-0.69%
 
HWX.TO Headwater Exploration Inc.
6.40
-1.08%
 
PRQ.TO Petrus Resources Ltd.
1.3100
+0.77%
 
SDE.TO Spartan Delta Corp.
3.3500
+2.76%
 
IPCO.TO International Petroleum Corporation
20.07
-2.48%
 
GTE.TO Gran Tierra Energy Inc.
6.68
-1.47%