Advantage Energy Ltd. - AAV.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.77	10.61	10.61	10.78	10.51	701,952
February 19, 2026	10.63	10.73	10.73	10.86	10.52	1.36M
February 18, 2026	10.6	10.47	10.47	10.71	10.39	963,832
February 17, 2026	10.78	10.49	10.49	10.89	10.42	1.17M
February 13, 2026	11.37	10.78	10.78	11.37	10.39	2.14M
February 12, 2026	11.57	11.41	11.41	11.69	11.34	699,238
February 11, 2026	11.2	11.58	11.58	11.58	11.12	672,951
February 10, 2026	10.95	11.16	11.16	11.2	10.79	561,938
February 09, 2026	10.97	10.95	10.95	11.07	10.88	528,900
February 06, 2026	10.87	11	11	11.02	10.68	821,536
February 05, 2026	10.98	10.87	10.87	11.04	10.71	718,978
February 04, 2026	10.67	11.01	11.01	11.05	10.6	632,100
February 03, 2026	10.66	10.72	10.72	10.75	10.48	757,000
February 02, 2026	10.7	10.65	10.65	10.86	10.63	652,213
January 30, 2026	11.02	11.01	11.01	11.25	10.83	525,734
January 29, 2026	11.09	11.12	11.12	11.16	10.92	725,113
January 28, 2026	11.05	10.97	10.97	11.1	10.82	661,100
January 27, 2026	10.95	11.01	11.01	11.16	10.85	892,365
January 26, 2026	11.2	10.94	10.94	11.23	10.71	717,206
January 23, 2026	11.18	11.14	11.14	11.25	11.04	1.06M
January 22, 2026	11.25	11.09	11.09	11.46	11.06	788,143
January 21, 2026	11.28	11.25	11.25	11.4	11.14	949,800
January 20, 2026	11.27	11.05	11.05	11.27	11.01	526,510
January 19, 2026	11.2	11.1	11.1	11.41	11.05	261,537
January 16, 2026	11.12	11.06	11.06	11.12	10.81	453,443
January 15, 2026	10.99	11.04	11.04	11.18	10.85	317,021
January 14, 2026	10.97	11.04	11.04	11.1	10.79	440,361
January 13, 2026	11.28	10.93	10.93	11.29	10.84	352,620
January 12, 2026	11.14	11.16	11.16	11.19	11.08	195,807
January 09, 2026	11.16	11.09	11.09	11.26	10.95	344,100
January 08, 2026	10.89	11.07	11.07	11.11	10.79	365,557
January 07, 2026	11.14	10.91	10.91	11.24	10.86	331,904
January 06, 2026	11.45	11.15	11.15	11.46	11.11	242,982
January 05, 2026	11.61	11.44	11.44	11.71	11.2	492,937
January 02, 2026	11.75	11.73	11.73	11.98	11.57	234,709
December 31, 2025	11.84	11.74	11.74	11.88	11.69	155,700
December 30, 2025	11.92	11.85	11.85	12.05	11.85	198,200
December 29, 2025	11.63	11.81	11.81	11.87	11.63	167,628
December 23, 2025	11.5	11.8	11.8	11.82	11.5	205,700
December 22, 2025	11.62	11.55	11.55	11.71	11.51	292,100
December 19, 2025	11.35	11.49	11.49	11.62	11.28	2.41M
December 18, 2025	11.54	11.3	11.3	11.71	11.26	315,540
December 17, 2025	11.51	11.51	11.51	11.69	11.34	383,747
December 16, 2025	11.91	11.45	11.45	11.98	11.43	382,700
December 15, 2025	12.18	12.02	12.02	12.18	12	444,500
December 12, 2025	12.27	12.18	12.18	12.27	12.1	178,445
December 11, 2025	12.23	12.2	12.2	12.34	12.1	395,100
December 10, 2025	12.24	12.33	12.33	12.43	12.19	346,200
December 09, 2025	12.65	12.12	12.12	12.91	12.02	448,328
December 08, 2025	12.67	12.63	12.63	12.9	12.47	376,400
December 05, 2025	12.55	12.69	12.69	13.2	12.55	522,918
December 04, 2025	12.41	12.52	12.52	12.6	12.37	434,461
December 03, 2025	12.16	12.39	12.39	12.47	12.06	439,200
December 02, 2025	12.45	12.08	12.08	12.45	12.06	315,409
December 01, 2025	12.57	12.48	12.48	12.71	12.45	177,508
November 28, 2025	12.19	12.58	12.58	12.59	12.18	290,500
November 27, 2025	12.08	12.2	12.2	12.22	12.03	81,500
November 26, 2025	12.23	12.09	12.09	12.31	12.06	296,644
November 25, 2025	12.21	12.22	12.22	12.32	11.95	365,641
November 24, 2025	12.13	12.31	12.31	12.41	12.13	301,700

Advantage Energy Ltd. (AAV.TO) TSX