Advantage Energy Ltd. (AAV.TO) TSX

Currency In CAD

AAV.TO Historical Return

If you invested $1000 in Advantage Energy Ltd. (AAV.TO) 10 years ago, it would be worth $1,169.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,735.63, while $1000 invested 1 year ago would be worth $921.53. This corresponds to total returns of 16.92%, 73.56%, -7.85%, respectively, with annualized returns of 1.58%, 11.66%, -7.85%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AAV.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	10.71	10.57	10.57	10.73	10.5	498,018
September 10, 2026	10.84	10.75	10.75	10.89	10.7	476,957
September 09, 2026	10.97	10.72	10.72	11	10.7	988,565
September 08, 2026	11.12	10.92	10.92	11.2	10.89	887,638
September 04, 2026	11	11.06	11.06	11.24	10.92	475,098
September 03, 2026	11.19	11.04	11.04	11.28	11.02	376,573
September 02, 2026	11.24	11.18	11.18	11.39	11.15	495,387
September 01, 2026	11.27	11.31	11.31	11.34	11.18	871,953
August 31, 2026	11.27	11.13	11.13	11.31	11.09	775,963
August 28, 2026	11.25	11.12	11.12	11.25	11.07	629,230
August 27, 2026	11.34	11.21	11.21	11.7	10.96	890,357
August 26, 2026	10.85	11.13	11.13	11.25	10.85	418,681
August 25, 2026	11.01	10.95	10.95	11.06	10.9	472,306
August 24, 2026	11.21	11.12	11.12	11.22	10.95	804,800
August 21, 2026	11.09	11.2	11.2	11.24	11.09	415,993
August 20, 2026	10.91	11.1	11.1	11.13	10.91	526,167
August 19, 2026	11.01	10.81	10.81	11.11	10.79	519,446
August 18, 2026	11.15	11.03	11.03	11.22	11.03	285,797
August 17, 2026	11.06	11.08	11.08	11.12	11	272,648
August 14, 2026	11.05	11.06	11.06	11.13	11.01	214,740
August 13, 2026	11.03	11.04	11.04	11.08	10.96	413,639
August 12, 2026	11	11.11	11.11	11.18	10.96	954,235
August 11, 2026	10.85	11	11	11.02	10.83	863,658
August 10, 2026	10.89	10.89	10.89	11.07	10.85	584,098
August 07, 2026	10.73	10.8	10.8	10.93	10.71	354,438
August 06, 2026	10.8	10.76	10.76	10.94	10.71	428,525
August 05, 2026	10.78	10.64	10.64	10.86	10.52	770,727
August 04, 2026	10.79	10.8	10.8	10.99	10.64	794,844
July 31, 2026	11.11	11	11	11.69	10.89	1.78M
July 30, 2026	10.71	10.73	10.73	10.95	10.64	418,722
July 29, 2026	10.88	10.77	10.77	10.93	10.73	653,002
July 28, 2026	10.95	10.69	10.69	11.15	10.56	795,246
July 27, 2026	10.86	11.05	11.05	11.12	10.81	1.12M
July 24, 2026	11.08	11.1	11.1	11.2	11	641,656
July 23, 2026	10.95	11.1	11.1	11.15	10.86	1.01M
July 22, 2026	10.78	10.87	10.87	10.92	10.78	358,624
July 21, 2026	10.61	10.7	10.7	10.75	10.56	305,365
July 20, 2026	10.47	10.55	10.55	10.65	10.35	309,554
July 17, 2026	10.71	10.5	10.5	10.71	10.35	448,791
July 16, 2026	10.67	10.58	10.58	10.69	10.48	585,696
July 15, 2026	10.53	10.64	10.64	10.66	10.49	854,904
July 14, 2026	10.73	10.57	10.57	10.9	10.5	666,808
July 13, 2026	10.75	10.7	10.7	10.77	10.55	807,032
July 10, 2026	10.76	10.56	10.56	10.77	10.53	1.06M
July 09, 2026	10.85	10.75	10.75	10.87	10.7	742,138
July 08, 2026	10.88	10.89	10.89	11.09	10.73	741,201
July 07, 2026	10.55	10.78	10.78	10.82	10.53	1.1M
July 06, 2026	10.47	10.54	10.54	10.61	10.43	1.15M
July 03, 2026	10.46	10.53	10.53	10.6	10.46	211,777
July 02, 2026	10.26	10.44	10.44	10.45	10.21	992,465
June 30, 2026	10.3	10.31	10.31	10.48	10.24	1.16M
June 29, 2026	10.15	10.3	10.3	10.33	10.09	1.63M
June 26, 2026	9.92	10.15	10.15	10.18	9.86	1.98M
June 25, 2026	9.89	9.92	9.92	10.01	9.81	1.35M
June 24, 2026	10	9.95	9.95	10.05	9.85	1.52M
June 23, 2026	9.89	10.15	10.15	10.2	9.85	3.51M
June 22, 2026	9.96	10.01	10.01	10.1	9.87	1.01M
June 19, 2026	9.81	9.96	9.96	10.07	9.81	826,092
June 18, 2026	9.71	9.83	9.83	10.03	9.61	1.5M
June 17, 2026	9.62	9.82	9.82	10.15	9.62	1.16M