Advantage Energy Ltd. (AAV.TO) TSX

10.29

-3.43323e-7(+-0.00%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	10.66	10.29	10.29	10.67	10.1	3.05M
April 01, 2026	11.08	10.29	10.29	11.21	10.26	3.1M
March 31, 2026	11.63	11.23	11.23	11.82	11.1	2.67M
March 30, 2026	12	11.65	11.65	12.02	11.59	509,355
March 27, 2026	11.83	11.95	11.95	12.1	11.77	1.32M
March 26, 2026	11.87	11.74	11.74	12.08	11.74	1.17M
March 25, 2026	11.74	11.88	11.88	11.9	11.6	746,264
March 24, 2026	11.56	11.83	11.83	12.04	11.53	755,212
March 23, 2026	11.5	11.54	11.54	11.69	11.27	1.26M
March 20, 2026	11.8	11.81	11.81	11.94	11.68	3.56M
March 19, 2026	11.59	11.76	11.76	12	11.59	1.23M
March 18, 2026	11.45	11.44	11.44	11.55	11.33	549,149
March 17, 2026	11.15	11.41	11.41	11.44	11.11	745,349
March 16, 2026	11.04	11.14	11.14	11.23	10.98	588,642
March 13, 2026	11.01	11.06	11.06	11.2	10.96	651,194
March 12, 2026	11	11.1	11.1	11.17	10.9	637,760
March 11, 2026	10.56	10.95	10.95	10.99	10.53	859,748
March 10, 2026	10.53	10.53	10.53	10.81	10.4	626,047
March 09, 2026	10.78	10.65	10.65	11.01	10.54	1.03M
March 06, 2026	10.7	10.59	10.59	10.88	10.51	1.07M
March 05, 2026	10.72	10.44	10.44	10.77	10.39	523,500
March 04, 2026	10.65	10.64	10.64	10.67	10.28	571,597
March 03, 2026	10.37	10.59	10.59	10.74	10.3	1.05M
March 02, 2026	10.71	10.21	10.21	10.89	10.2	969,800
February 27, 2026	10.25	10.44	10.44	10.52	10.09	1.84M
February 26, 2026	10	10.13	10.13	10.19	9.93	1.05M
February 25, 2026	10.32	10.06	10.06	10.32	10.01	1.04M
February 24, 2026	10.35	10.29	10.29	10.38	10.19	794,545
February 23, 2026	10.57	10.33	10.33	10.7	10.32	875,340
February 20, 2026	10.77	10.61	0	10.78	10.51	703,200
February 19, 2026	10.63	10.73	0	10.86	10.52	1.36M
February 18, 2026	10.6	10.47	0	10.71	10.39	963,832
February 17, 2026	10.78	10.49	0	10.89	10.42	1.17M
February 13, 2026	11.37	10.78	0	11.37	10.39	2.14M
February 12, 2026	11.57	11.41	0	11.69	11.34	699,238
February 11, 2026	11.2	11.58	0	11.58	11.12	673,000
February 10, 2026	10.95	11.16	0	11.2	10.79	561,938
February 09, 2026	10.97	10.95	0	11.07	10.88	528,900
February 06, 2026	10.87	11	0	11.02	10.68	822,527
February 05, 2026	10.98	10.87	0	11.04	10.71	719,000
February 04, 2026	10.67	11.01	0	11.05	10.6	632,100
February 03, 2026	10.66	10.72	0	10.75	10.48	757,000
February 02, 2026	10.7	10.65	0	10.86	10.63	652,213
January 30, 2026	11.02	11.01	0	11.25	10.83	531,134
January 29, 2026	11.09	11.12	0	11.16	10.92	725,113
January 28, 2026	11.05	10.97	0	11.1	10.82	661,100
January 27, 2026	10.95	11.01	0	11.16	10.85	892,400
January 26, 2026	11.2	10.94	0	11.23	10.71	717,206
January 23, 2026	11.18	11.14	0	11.25	11.04	1.06M
January 22, 2026	11.25	11.09	0	11.46	11.06	788,143
January 21, 2026	11.28	11.25	0	11.4	11.14	949,800
January 20, 2026	11.27	11.05	0	11.27	11.01	526,510
January 19, 2026	11.2	11.1	0	11.41	11.05	261,537
January 16, 2026	11.12	11.06	0	11.12	10.81	453,443
January 15, 2026	10.99	11.04	0	11.18	10.85	317,021
January 14, 2026	10.97	11.04	0	11.1	10.79	441,400
January 13, 2026	11.28	10.93	0	11.29	10.84	368,000
January 12, 2026	11.14	11.16	0	11.19	11.08	195,807
January 09, 2026	11.16	11.09	0	11.26	10.95	344,100
January 08, 2026	10.89	11.07	0	11.11	10.79	366,436