Advantage Energy Ltd. (AAV.TO) TSX

9.99

+0.11(+1.11%)

Updated at June 02 04:00PM

Currency In CAD

AAV.TO Historical Return

If you invested $1000 in Advantage Energy Ltd. (AAV.TO) 10 years ago, it would be worth $1,299.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,176.47, while $1000 invested 1 year ago would be worth $865.68. This corresponds to total returns of 29.91%, 117.65%, -13.43%, respectively, with annualized returns of 2.65%, 16.82%, -13.43%.

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
June 02, 2026	9.88	9.99	9.99	10.2	9.85	796,865
June 01, 2026	9.75	9.88	9.88	9.99	9.75	578,642
May 29, 2026	9.77	9.73	9.73	9.82	9.65	636,204
May 28, 2026	9.79	9.74	9.74	9.89	9.71	823,761
May 27, 2026	9.72	9.76	9.76	9.85	9.66	1.14M
May 26, 2026	9.95	9.78	9.78	10.02	9.72	1.91M
May 25, 2026	10.05	9.93	9.93	10.16	9.92	354,868
May 22, 2026	10.17	10.29	10.29	10.36	10.16	308,203
May 21, 2026	10.36	10.25	10.25	10.46	10.18	1.72M
May 20, 2026	10.35	10.3	10.3	10.47	10.19	590,737
May 19, 2026	10.2	10.37	10.37	10.5	10.14	2.15M
May 15, 2026	10.14	10.05	10.05	10.16	9.93	1.53M
May 14, 2026	9.81	9.96	9.96	10.1	9.81	991,638
May 13, 2026	10.01	9.85	9.85	10.07	9.79	953,891
May 12, 2026	10.15	9.95	9.95	10.15	9.91	1.14M
May 11, 2026	10.01	10.06	10.06	10.17	9.95	1.51M
May 08, 2026	9.98	9.94	9.94	10.04	9.9	613,811
May 07, 2026	10	10	10	10.15	9.84	1.1M
May 06, 2026	10.25	10.14	10.14	10.3	10	1.46M
May 05, 2026	10.3	10.42	10.42	10.42	10.23	941,344
May 04, 2026	10.12	10.3	10.3	10.56	10.12	1.46M
May 01, 2026	10.13	10.12	10.12	10.23	9.97	897,780
April 30, 2026	10.25	10.33	10.33	10.36	10.18	918,237
April 29, 2026	10.1	10.34	10.34	10.35	10.09	944,896
April 28, 2026	10.25	9.98	9.98	10.25	9.97	1.67M
April 27, 2026	9.91	10.16	10.16	10.25	9.9	1.65M
April 24, 2026	9.61	9.5	9.5	9.61	9.42	531,845
April 23, 2026	9.74	9.58	9.58	9.84	9.52	441,488
April 22, 2026	9.65	9.67	9.67	9.81	9.6	545,097
April 21, 2026	9.49	9.57	9.57	9.69	9.47	1.36M
April 20, 2026	9.48	9.57	9.57	9.66	9.38	756,215
April 17, 2026	9.44	9.45	9.45	9.49	9.19	1.78M
April 16, 2026	9.93	9.68	9.68	10.06	9.66	1.49M
April 15, 2026	9.81	9.94	9.94	10.05	9.81	566,387
April 14, 2026	10.06	9.91	9.91	10.06	9.81	567,496
April 13, 2026	10.2	10.15	10.15	10.37	10.07	743,822
April 10, 2026	10.18	10.1	10.1	10.41	10.07	636,729
April 09, 2026	10.05	10.22	10.22	10.44	10.05	1.14M
April 08, 2026	9.72	10.04	10.04	10.11	9.53	1.08M
April 07, 2026	10.12	10.28	10.28	10.47	9.97	2.08M
April 06, 2026	10.28	10.26	10.26	10.34	10.06	2.68M
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