Toronto - Delayed Quote CAD

Advantage Energy Ltd. (AAV.TO)

Compare
9.18 +0.06 (+0.66%)
At close: October 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 9.12 9.20 9.03 9.18 9.18 387,000
Oct 23, 2024 9.25 9.25 9.06 9.12 9.12 554,900
Oct 22, 2024 9.11 9.26 9.09 9.22 9.22 254,600
Oct 21, 2024 9.15 9.25 9.05 9.18 9.18 307,800
Oct 18, 2024 9.19 9.20 8.90 9.10 9.10 316,200
Oct 17, 2024 9.19 9.36 9.15 9.24 9.24 576,200
Oct 16, 2024 9.13 9.21 9.08 9.17 9.17 372,900
Oct 15, 2024 9.02 9.20 8.95 9.16 9.16 654,800
Oct 11, 2024 9.22 9.41 9.12 9.37 9.37 518,400
Oct 10, 2024 9.23 9.41 9.20 9.26 9.26 750,700
Oct 9, 2024 9.15 9.26 9.10 9.23 9.23 968,500
Oct 8, 2024 9.54 9.54 9.17 9.25 9.25 1,257,800
Oct 7, 2024 9.70 9.97 9.68 9.85 9.85 726,500
Oct 4, 2024 9.72 9.76 9.59 9.63 9.63 229,700
Oct 3, 2024 9.55 9.72 9.40 9.71 9.71 641,200
Oct 2, 2024 9.74 9.75 9.46 9.50 9.50 149,700
Oct 1, 2024 9.32 9.63 9.29 9.63 9.63 427,300
Sep 30, 2024 9.18 9.54 9.17 9.45 9.45 495,000
Sep 27, 2024 8.92 9.34 8.92 9.21 9.21 343,700
Sep 26, 2024 8.95 9.18 8.84 8.84 8.84 258,400
Sep 25, 2024 9.07 9.20 8.96 9.01 9.01 170,700
Sep 24, 2024 9.24 9.38 9.12 9.17 9.17 350,100
Sep 23, 2024 9.06 9.33 9.06 9.18 9.18 1,230,800
Sep 20, 2024 9.24 9.25 9.05 9.20 9.20 750,100
Sep 19, 2024 9.14 9.31 9.10 9.29 9.29 345,400
Sep 18, 2024 9.15 9.17 8.92 9.01 9.01 226,800
Sep 17, 2024 8.97 9.17 8.95 9.17 9.17 373,000
Sep 16, 2024 9.20 9.22 8.98 9.01 9.01 384,600
Sep 13, 2024 9.34 9.34 9.06 9.12 9.12 711,800
Sep 12, 2024 9.09 9.33 9.01 9.30 9.30 652,100
Sep 11, 2024 8.93 9.15 8.68 9.05 9.05 834,700
Sep 10, 2024 8.98 8.98 8.57 8.91 8.91 426,500
Sep 9, 2024 9.08 9.08 8.96 8.98 8.98 334,500
Sep 6, 2024 9.19 9.29 8.95 9.02 9.02 262,100
Sep 5, 2024 9.19 9.37 9.13 9.20 9.20 247,500
Sep 4, 2024 9.28 9.48 9.12 9.14 9.14 154,400
Sep 3, 2024 9.60 9.66 9.23 9.31 9.31 458,700
Aug 30, 2024 9.64 9.74 9.53 9.72 9.72 271,600
Aug 29, 2024 9.63 9.74 9.54 9.71 9.71 222,800
Aug 28, 2024 9.54 9.64 9.48 9.61 9.61 148,300
Aug 27, 2024 9.65 9.72 9.51 9.59 9.59 298,800
Aug 26, 2024 9.70 9.77 9.57 9.72 9.72 407,900
Aug 23, 2024 9.50 9.61 9.48 9.60 9.60 122,000
Aug 22, 2024 9.43 9.51 9.34 9.47 9.47 144,200
Aug 21, 2024 9.48 9.54 9.37 9.40 9.40 117,700
Aug 20, 2024 9.51 9.55 9.36 9.43 9.43 147,000
Aug 19, 2024 9.66 9.78 9.54 9.54 9.54 276,600
Aug 16, 2024 9.80 9.83 9.64 9.70 9.70 176,300
Aug 15, 2024 9.77 10.13 9.71 9.92 9.92 630,100
Aug 14, 2024 9.52 9.79 9.49 9.75 9.75 480,900
Aug 13, 2024 9.48 9.60 9.41 9.58 9.58 237,900
Aug 12, 2024 8.88 9.56 8.82 9.54 9.54 891,000
Aug 9, 2024 8.95 8.95 8.80 8.85 8.85 334,400
Aug 8, 2024 8.94 9.01 8.90 8.93 8.93 263,000
Aug 7, 2024 9.10 9.31 8.93 8.94 8.94 745,000
Aug 6, 2024 9.05 9.21 8.90 9.00 9.00 605,600
Aug 2, 2024 9.44 9.54 9.06 9.13 9.13 565,100
Aug 1, 2024 9.65 9.77 9.43 9.55 9.55 632,400
Jul 31, 2024 9.49 9.68 9.44 9.63 9.63 469,200
Jul 30, 2024 9.37 9.49 9.31 9.38 9.38 447,400
Jul 29, 2024 9.70 9.74 9.32 9.39 9.39 893,500
Jul 26, 2024 9.78 9.86 8.90 9.77 9.77 2,330,000
Jul 25, 2024 9.92 9.93 9.70 9.80 9.80 402,200
Jul 24, 2024 10.25 10.25 9.75 9.89 9.89 510,600
Jul 23, 2024 10.03 10.24 10.00 10.20 10.20 465,100
Jul 22, 2024 9.93 10.10 9.93 10.09 10.09 445,800
Jul 19, 2024 9.97 10.06 9.91 9.99 9.99 364,800
Jul 18, 2024 9.94 10.08 9.94 10.02 10.02 531,500
Jul 17, 2024 10.03 10.05 9.91 9.96 9.96 557,200
Jul 16, 2024 10.04 10.06 9.92 10.00 10.00 302,600
Jul 15, 2024 9.96 10.09 9.94 10.03 10.03 429,300
Jul 12, 2024 10.12 10.12 9.94 9.94 9.94 291,300
Jul 11, 2024 9.92 10.13 9.88 10.04 10.04 628,200
Jul 10, 2024 10.03 10.03 9.81 9.93 9.93 924,200
Jul 9, 2024 10.10 10.25 9.92 10.04 10.04 641,100
Jul 8, 2024 10.09 10.26 10.06 10.24 10.24 205,600
Jul 5, 2024 10.37 10.37 10.05 10.09 10.09 510,800
Jul 4, 2024 10.43 10.46 10.35 10.40 10.40 72,800
Jul 3, 2024 10.39 10.46 10.34 10.42 10.42 229,100
Jul 2, 2024 10.38 10.59 10.24 10.36 10.36 546,900
Jun 28, 2024 10.42 10.43 9.92 10.38 10.38 1,240,200
Jun 27, 2024 10.48 10.54 10.30 10.33 10.33 446,600
Jun 26, 2024 10.65 10.70 10.33 10.43 10.43 561,800
Jun 25, 2024 10.56 10.75 10.50 10.65 10.65 654,600
Jun 24, 2024 10.36 10.62 10.34 10.61 10.61 481,200
Jun 21, 2024 10.35 10.48 10.28 10.29 10.29 842,900
Jun 20, 2024 10.41 10.52 10.33 10.38 10.38 773,500
Jun 19, 2024 10.40 10.57 10.30 10.32 10.32 672,900
Jun 18, 2024 10.18 10.53 10.04 10.41 10.41 1,655,800
Jun 17, 2024 10.20 10.26 10.03 10.17 10.17 768,600
Jun 14, 2024 10.41 10.49 9.98 10.22 10.22 1,058,700
Jun 13, 2024 10.68 10.77 10.43 10.44 10.44 834,200
Jun 12, 2024 10.86 11.06 10.59 10.65 10.65 1,458,100
Jun 11, 2024 11.00 11.00 10.72 10.85 10.85 4,062,100
Jun 10, 2024 11.50 11.67 11.48 11.56 11.56 251,000
Jun 7, 2024 11.44 11.57 11.33 11.47 11.47 248,000
Jun 6, 2024 11.08 11.60 11.08 11.45 11.45 313,300
Jun 5, 2024 11.03 11.18 10.95 11.08 11.08 201,900
Jun 4, 2024 11.26 11.26 10.92 11.03 11.03 474,700
Jun 3, 2024 11.66 11.73 11.22 11.29 11.29 271,400
May 31, 2024 11.60 11.72 11.37 11.59 11.59 267,600
May 30, 2024 11.43 11.63 11.43 11.54 11.54 320,600
May 29, 2024 11.57 11.65 11.39 11.51 11.51 338,500
May 28, 2024 11.58 11.72 11.53 11.65 11.65 469,800
May 27, 2024 11.50 11.64 11.49 11.58 11.58 158,400
May 24, 2024 11.32 11.49 11.19 11.47 11.47 392,100
May 23, 2024 11.12 11.47 11.08 11.29 11.29 2,488,400
May 22, 2024 11.05 11.11 10.93 11.09 11.09 335,000
May 21, 2024 10.92 11.10 10.92 11.08 11.08 954,000
May 17, 2024 10.99 11.07 10.89 10.98 10.98 151,900
May 16, 2024 11.05 11.05 10.89 10.99 10.99 556,900
May 15, 2024 10.93 11.03 10.74 10.98 10.98 248,900
May 14, 2024 10.89 10.92 10.73 10.91 10.91 198,500
May 13, 2024 10.86 10.93 10.79 10.88 10.88 227,400
May 10, 2024 10.83 11.07 10.78 10.82 10.82 240,800
May 9, 2024 10.88 10.90 10.74 10.80 10.80 581,900
May 8, 2024 11.10 11.10 10.75 10.89 10.89 241,700
May 7, 2024 10.96 11.09 10.90 11.09 11.09 184,600
May 6, 2024 10.65 11.10 10.65 10.95 10.95 229,800
May 3, 2024 10.77 10.89 10.63 10.67 10.67 151,500
May 2, 2024 10.61 10.80 10.61 10.74 10.74 263,100
May 1, 2024 10.60 10.75 10.60 10.65 10.65 508,000
Apr 30, 2024 10.80 10.83 10.68 10.74 10.74 291,700
Apr 29, 2024 10.80 10.87 10.72 10.83 10.83 314,600
Apr 26, 2024 10.91 11.14 10.73 10.84 10.84 326,400
Apr 25, 2024 10.25 10.75 10.25 10.73 10.73 267,800
Apr 24, 2024 10.45 10.51 10.35 10.37 10.37 197,900
Apr 23, 2024 10.46 10.67 10.46 10.47 10.47 277,700
Apr 22, 2024 10.53 10.58 10.34 10.48 10.48 256,000
Apr 19, 2024 10.30 10.67 10.30 10.56 10.56 254,300
Apr 18, 2024 10.42 10.48 10.30 10.34 10.34 271,300
Apr 17, 2024 10.06 10.55 10.06 10.37 10.37 310,300
Apr 16, 2024 10.02 10.34 10.02 10.24 10.24 309,700
Apr 15, 2024 10.43 10.46 10.09 10.12 10.12 288,100
Apr 12, 2024 10.57 10.80 10.44 10.49 10.49 334,600
Apr 11, 2024 10.60 10.64 10.34 10.50 10.50 341,100
Apr 10, 2024 10.33 10.68 10.28 10.53 10.53 388,500
Apr 9, 2024 10.11 10.35 10.05 10.35 10.35 623,300
Apr 8, 2024 9.90 10.13 9.70 10.13 10.13 717,200
Apr 5, 2024 9.93 9.95 9.79 9.82 9.82 417,200
Apr 4, 2024 9.94 9.95 9.78 9.91 9.91 269,600
Apr 3, 2024 9.95 10.08 9.84 9.90 9.90 323,600
Apr 2, 2024 9.98 10.02 9.85 9.94 9.94 149,900
Apr 1, 2024 9.89 9.97 9.75 9.97 9.97 180,600
Mar 28, 2024 9.80 9.99 9.61 9.88 9.88 534,900
Mar 27, 2024 9.82 9.83 9.64 9.69 9.69 323,700
Mar 26, 2024 9.94 10.00 9.84 9.87 9.87 256,300
Mar 25, 2024 9.73 10.02 9.73 9.94 9.94 263,600
Mar 22, 2024 9.94 9.94 9.67 9.72 9.72 163,100
Mar 21, 2024 9.81 10.04 9.76 9.94 9.94 170,300
Mar 20, 2024 9.90 9.96 9.84 9.88 9.88 123,900
Mar 19, 2024 9.89 10.01 9.88 9.95 9.95 252,600
Mar 18, 2024 9.92 10.05 9.77 9.89 9.89 245,200
Mar 15, 2024 9.97 10.09 9.90 9.94 9.94 206,900
Mar 14, 2024 10.14 10.24 9.93 9.97 9.97 200,000
Mar 13, 2024 10.04 10.15 9.89 10.10 10.10 268,600
Mar 12, 2024 9.88 10.01 9.80 9.99 9.99 140,400
Mar 11, 2024 9.79 9.93 9.77 9.91 9.91 120,400
Mar 8, 2024 10.04 10.10 9.84 9.87 9.87 246,600
Mar 7, 2024 10.38 10.39 10.11 10.13 10.13 193,000
Mar 6, 2024 10.34 10.66 10.18 10.35 10.35 424,900
Mar 5, 2024 10.49 11.05 10.30 10.34 10.34 563,000
Mar 4, 2024 10.30 10.51 10.18 10.40 10.40 449,800
Mar 1, 2024 10.11 10.28 10.05 10.23 10.23 197,200
Feb 29, 2024 10.10 10.19 10.00 10.04 10.04 250,100
Feb 28, 2024 9.84 10.11 9.80 10.03 10.03 257,200
Feb 27, 2024 9.69 9.94 9.66 9.91 9.91 392,300
Feb 26, 2024 9.59 9.76 9.46 9.72 9.72 198,100
Feb 23, 2024 9.60 9.61 9.42 9.61 9.61 191,000
Feb 22, 2024 9.71 9.76 9.58 9.70 9.70 213,900
Feb 21, 2024 9.27 9.79 9.26 9.77 9.77 423,400
Feb 20, 2024 9.31 9.44 9.06 9.08 9.08 261,000
Feb 16, 2024 9.42 9.42 9.26 9.36 9.36 206,900
Feb 15, 2024 8.95 9.44 8.95 9.40 9.40 640,300
Feb 14, 2024 9.14 9.20 8.93 8.97 8.97 356,400
Feb 13, 2024 9.19 9.25 8.93 9.01 9.01 563,600
Feb 12, 2024 9.08 9.31 8.97 9.24 9.24 152,400
Feb 9, 2024 9.16 9.20 9.07 9.12 9.12 211,500
Feb 8, 2024 9.02 9.19 8.94 9.12 9.12 321,600
Feb 7, 2024 8.47 9.04 8.47 9.02 9.02 664,900
Feb 6, 2024 8.61 8.61 8.45 8.52 8.52 182,000
Feb 5, 2024 8.61 8.65 8.46 8.56 8.56 215,800
Feb 2, 2024 8.79 8.95 8.65 8.67 8.67 204,200
Feb 1, 2024 8.90 8.97 8.79 8.85 8.85 240,800
Jan 31, 2024 8.86 8.90 8.80 8.82 8.82 296,000
Jan 30, 2024 8.84 9.02 8.80 8.84 8.84 310,200
Jan 29, 2024 8.89 8.99 8.80 8.81 8.81 218,800
Jan 26, 2024 9.15 9.15 8.94 9.05 9.05 173,300
Jan 25, 2024 9.06 9.19 8.81 9.12 9.12 186,200
Jan 24, 2024 8.81 9.06 8.74 9.02 9.02 377,600
Jan 23, 2024 8.27 8.79 8.27 8.75 8.75 747,600
Jan 22, 2024 8.39 8.41 8.24 8.30 8.30 298,100
Jan 19, 2024 8.49 8.55 8.39 8.44 8.44 322,500
Jan 18, 2024 8.81 8.81 8.36 8.49 8.49 596,600
Jan 17, 2024 8.86 8.90 8.63 8.82 8.82 314,100
Jan 16, 2024 9.28 9.40 8.92 8.94 8.94 337,700
Jan 15, 2024 9.34 9.49 9.27 9.47 9.47 176,200
Jan 12, 2024 9.15 9.46 9.14 9.42 9.42 410,000
Jan 11, 2024 8.80 9.12 8.70 8.98 8.98 899,000
Jan 10, 2024 8.75 8.80 8.67 8.74 8.74 264,700
Jan 9, 2024 8.57 8.80 8.45 8.67 8.67 430,200
Jan 8, 2024 8.45 8.49 8.40 8.49 8.49 587,600
Jan 5, 2024 8.56 8.66 8.50 8.61 8.61 400,300
Jan 4, 2024 8.78 8.78 8.55 8.56 8.56 246,600
Jan 3, 2024 8.50 8.84 8.50 8.71 8.71 486,500
Jan 2, 2024 8.56 8.61 8.48 8.52 8.52 395,200
Dec 29, 2023 8.57 8.60 8.42 8.53 8.53 411,600
Dec 28, 2023 8.59 8.64 8.53 8.53 8.53 232,800
Dec 27, 2023 8.63 8.74 8.60 8.65 8.65 343,300
Dec 22, 2023 8.58 8.73 8.54 8.56 8.56 634,900
Dec 21, 2023 8.67 8.67 8.48 8.58 8.58 502,000
Dec 20, 2023 8.60 8.95 8.60 8.63 8.63 728,900
Dec 19, 2023 8.33 8.46 8.19 8.46 8.46 521,000
Dec 18, 2023 8.19 8.40 8.19 8.29 8.29 557,900
Dec 15, 2023 8.41 8.41 8.14 8.15 8.15 357,400
Dec 14, 2023 8.37 8.48 8.29 8.45 8.45 558,500
Dec 13, 2023 8.07 8.31 8.02 8.30 8.30 348,600
Dec 12, 2023 8.14 8.20 8.02 8.05 8.05 680,700
Dec 11, 2023 8.49 8.54 8.19 8.23 8.23 1,005,100
Dec 8, 2023 8.65 8.85 8.57 8.59 8.59 758,500
Dec 7, 2023 8.80 8.85 8.59 8.62 8.62 485,000
Dec 6, 2023 8.82 9.00 8.76 8.79 8.79 566,200
Dec 5, 2023 9.10 9.24 8.90 8.93 8.93 289,200
Dec 4, 2023 9.20 9.22 8.96 9.12 9.12 352,800
Dec 1, 2023 9.39 9.39 9.10 9.24 9.24 822,400
Nov 30, 2023 9.52 9.53 9.30 9.30 9.30 462,300
Nov 29, 2023 9.76 9.80 9.41 9.46 9.46 390,600
Nov 28, 2023 10.18 10.18 9.74 9.77 9.77 360,400
Nov 27, 2023 10.12 10.30 10.11 10.12 10.12 282,100
Nov 24, 2023 10.27 10.37 10.23 10.33 10.33 123,100
Nov 23, 2023 10.17 10.39 10.17 10.35 10.35 93,000
Nov 22, 2023 10.04 10.47 10.04 10.28 10.28 548,100
Nov 21, 2023 10.21 10.31 10.12 10.26 10.26 386,500
Nov 20, 2023 9.87 10.36 9.75 10.24 10.24 653,400
Nov 17, 2023 9.81 10.17 9.77 9.77 9.77 442,800
Nov 16, 2023 9.88 9.95 9.63 9.87 9.87 526,900
Nov 15, 2023 10.24 10.24 9.77 9.86 9.86 237,500
Nov 14, 2023 9.76 10.13 9.76 10.09 10.09 428,400
Nov 13, 2023 9.86 9.91 9.68 9.81 9.81 652,100
Nov 10, 2023 9.70 9.85 9.62 9.85 9.85 375,700
Nov 9, 2023 9.56 9.80 9.56 9.62 9.62 386,500
Nov 8, 2023 9.84 10.13 9.49 9.58 9.58 623,500
Nov 7, 2023 9.83 10.09 9.72 9.95 9.95 673,800
Nov 6, 2023 10.43 10.50 9.95 10.00 10.00 443,500
Nov 3, 2023 10.36 10.47 10.17 10.33 10.33 785,600
Nov 2, 2023 10.30 10.49 10.30 10.34 10.34 431,400
Nov 1, 2023 10.10 10.49 10.04 10.29 10.29 745,800
Oct 31, 2023 9.81 10.12 9.78 10.07 10.07 727,500
Oct 30, 2023 9.82 10.06 9.74 9.76 9.76 673,100
Oct 27, 2023 9.55 10.31 9.46 9.88 9.88 1,288,500
Oct 26, 2023 9.49 9.62 9.32 9.54 9.54 501,800
Oct 25, 2023 9.35 9.58 9.35 9.50 9.50 282,300
Oct 24, 2023 9.49 9.49 9.28 9.35 9.35 331,000

Related Tickers