Advantage Energy Ltd. (AAV.TO) TSX

10.45

+0.02(+0.19%)

Updated at August 18 03:36PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202510.4610.4310.4310.5910.32369,200
August 14, 202510.410.5110.5110.5410.29489,229
August 13, 202510.8210.4110.4110.8610.4712,500
August 12, 202510.8710.8910.891110.72959,100
August 11, 202510.7710.8910.891110.77397,031
August 08, 202510.8710.8310.8311.1610.69602,700
August 07, 202511.7910.7710.7711.810.73781,542
August 06, 202511.0410.8410.8411.1210.79672,400
August 05, 202510.9910.9910.9911.110.9509,100
August 01, 202510.9711.0311.0311.0710.81477,108
July 31, 202511.1511.0511.0511.2411497,900
July 30, 202511.1211.111.111.2811.05280,114
July 29, 202511.1311.1811.1811.2911.13356,300
July 28, 202511.111.1111.1111.210.95370,900
July 25, 20251111.0211.0211.1510.93370,918
July 24, 202510.8611.0211.0211.0810.77610,715
July 23, 202510.6810.910.910.9210.68583,800
July 22, 202510.7510.6810.6810.8610.64616,900
July 21, 202511.2910.8810.8811.2910.84722,223
July 18, 202511.2911.3711.3711.4111.08331,646
July 17, 202511.3111.1911.1911.4711.16480,000
July 16, 202511.511.3311.3311.6911.29574,332
July 15, 202511.4911.5911.5911.7511.44362,700
July 14, 202511.4711.5211.5211.5511.26534,800
July 11, 202511.2911.4811.4811.5111.23243,526
July 10, 202511.2611.2111.2111.411.15349,239
July 09, 202511.3411.4511.4511.511.27284,200
July 08, 202511.2611.3911.3911.6111.26371,202
July 07, 202511.4411.3811.3811.4411.19846,300
July 04, 202511.4211.4411.4411.5311.492,239
July 03, 202511.5911.4711.4711.711.32311,835
July 02, 202511.9111.6311.6311.9111.45750,200
June 30, 202511.7911.8311.8311.8311.65416,749
June 27, 202511.6411.7811.7811.8411.6463,000
June 26, 202511.5311.611.611.6411.45382,806
June 25, 202511.8311.5311.5311.8511.4653,822
June 24, 202511.9911.8211.8212.0611.8731,836
June 23, 202512.6912.112.112.7512.09589,500
June 20, 202512.6612.6812.6812.7412.52509,900
June 19, 202512.4912.6512.6512.6712.41162,810
June 18, 202512.3812.4212.4212.6912.35825,045
June 17, 202512.2312.4112.4112.5811.9655,728
June 16, 202512.0112.1412.1412.2411.97760,300
June 13, 202512.2612.1312.1312.3511.96997,300
June 12, 202511.8712121211.83574,100
June 11, 202511.7911.9511.951211.7473,243
June 10, 202511.7311.6911.6911.7911.63264,528
June 09, 202511.6811.611.611.8711.56529,000
June 06, 202511.4711.6811.6811.8111.44908,600
June 05, 202511.4311.3911.3911.5911.3461,621
June 04, 202511.4911.4411.4411.6411.29434,402
June 03, 202511.311.5411.5411.7211.221.33M
June 02, 202511.4411.2211.2211.611.2849,837
May 30, 202511.1711.1811.1811.2511.02604,200
May 29, 202511.2711.3311.3311.3811.2715,427
May 28, 202511.111.2611.2611.2810.91524,442
May 27, 202511.3811.0311.0311.410.98505,200
May 26, 202511.0811.511.511.5311.06256,600
May 23, 202510.5711.1211.1211.1510.57423,939
May 22, 202510.7710.6910.6910.910.64252,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved