Advantage Energy Ltd. (AAV.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AAV.TO Historical Return
If you invested $1000 in Advantage Energy Ltd. (AAV.TO) 10 years ago, it would be worth $1,346.39 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,277.43, while $1000 invested 1 year ago would be worth $1,000.91. This corresponds to total returns of 34.64%, 127.74%, 0.09%, respectively, with annualized returns of 3.02%, 17.89%, 0.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AAV.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 9.6 | 9.67 | 9.67 | 9.68 | 9.49 | 1.09M |
| June 15, 2026 | 9.59 | 9.68 | 9.68 | 9.83 | 9.31 | 806,916 |
| June 12, 2026 | 9.93 | 9.87 | 9.87 | 10.06 | 9.84 | 403,720 |
| June 11, 2026 | 10.21 | 9.98 | 9.98 | 10.24 | 9.87 | 411,201 |
| June 10, 2026 | 10.11 | 10.13 | 10.13 | 10.28 | 10.05 | 426,938 |
| June 09, 2026 | 10.13 | 10.07 | 10.07 | 10.13 | 9.81 | 804,207 |
| June 08, 2026 | 10.04 | 10.24 | 10.24 | 10.34 | 10.01 | 1.04M |
| June 05, 2026 | 10.5 | 10.02 | 10.02 | 10.54 | 10.01 | 1.42M |
| June 04, 2026 | 10.36 | 10.54 | 10.54 | 10.55 | 10.32 | 710,118 |
| June 03, 2026 | 10 | 10.48 | 10.48 | 10.57 | 9.99 | 1.7M |
| 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 |
AD
