AAV.TO - Advantage Oil & Gas Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20175.145.265.125.175.17809,000
Dec 08, 20175.125.185.095.115.111,083,400
Dec 07, 20175.385.405.035.095.091,354,500
Dec 06, 20175.885.895.395.405.401,535,900
Dec 05, 20176.016.035.895.905.901,342,100
Dec 04, 20176.036.116.026.046.041,686,300
Dec 01, 20176.076.196.016.046.041,613,000
Nov 30, 20176.036.205.986.036.031,471,200
Nov 29, 20176.006.115.985.985.98817,200
Nov 28, 20176.036.095.985.985.981,133,300
Nov 27, 20176.156.166.016.036.03540,100
Nov 24, 20176.276.276.166.166.16303,800
Nov 23, 20176.276.316.226.256.25300,000
Nov 22, 20176.376.426.256.266.26239,400
Nov 21, 20176.456.516.306.306.30419,200
Nov 20, 20176.606.606.436.446.44270,100
Nov 17, 20176.646.696.586.626.62295,700
Nov 16, 20176.696.706.576.596.59503,400
Nov 15, 20176.806.856.656.676.67477,200
Nov 14, 20177.137.176.826.836.83930,300
Nov 13, 20177.417.447.157.177.17314,600
Nov 10, 20177.267.437.257.427.42450,400
Nov 09, 20177.177.317.157.287.28588,300
Nov 08, 20177.177.247.107.167.16714,500
Nov 07, 20177.357.357.167.217.21622,700
Nov 06, 20177.257.437.227.307.301,018,100
Nov 03, 20177.227.357.167.227.22468,100
Nov 02, 20177.187.367.127.237.23698,300
Nov 01, 20176.917.236.907.207.20650,100
Oct 31, 20176.866.916.836.836.83460,300
Oct 30, 20176.716.916.716.906.90311,000
Oct 27, 20176.616.736.576.686.68602,100
Oct 26, 20176.786.786.646.656.65284,800
Oct 25, 20176.896.946.776.786.78307,600
Oct 24, 20176.927.026.866.916.91444,800
Oct 23, 20176.906.956.886.916.91365,400
Oct 20, 20176.876.936.856.926.92322,600
Oct 19, 20176.746.906.716.886.88652,100
Oct 18, 20176.806.936.806.816.81320,300
Oct 17, 20176.886.896.766.816.81431,400
Oct 16, 20176.926.956.756.856.85769,900
Oct 13, 20177.127.206.876.876.871,089,600
Oct 12, 20177.077.237.027.047.041,065,500
Oct 11, 20177.067.137.017.097.09639,300
Oct 10, 20177.207.336.957.077.07982,800
Oct 06, 20177.387.437.297.327.32391,500
Oct 05, 20177.507.597.407.427.42323,400
Oct 04, 20177.597.647.457.467.46896,300
Oct 03, 20177.707.777.577.587.58431,700
Oct 02, 20177.737.817.687.727.72432,300
Sep 29, 20177.907.957.827.827.82397,900
Sep 28, 20178.098.127.927.927.92568,300
Sep 27, 20178.118.147.968.058.05651,700
Sep 26, 20178.198.248.088.118.11335,000
Sep 25, 20178.158.268.148.238.23258,800
Sep 22, 20178.128.168.018.118.11483,400
Sep 21, 20178.068.218.068.138.13530,200
Sep 20, 20177.998.207.978.128.12510,800
Sep 19, 20177.898.067.897.967.96855,400
Sep 18, 20177.727.907.727.897.89393,700
Sep 15, 20177.957.957.717.767.76731,900
Sep 14, 20177.978.087.907.927.92428,000
Sep 13, 20177.708.047.707.917.91739,100
Sep 12, 20177.607.757.597.687.68683,500
Sep 11, 20177.547.637.547.607.60540,800
Sep 08, 20177.697.727.497.547.54422,600
Sep 07, 20177.637.757.567.717.71528,300
Sep 06, 20177.927.977.487.607.60883,600
Sep 05, 20178.008.037.817.907.90462,300
Sep 01, 20177.988.067.908.048.04335,600
Aug 31, 20177.937.987.927.967.96603,600
Aug 30, 20177.927.997.897.937.93524,900
Aug 29, 20177.917.927.787.897.89528,200
Aug 28, 20178.098.097.927.927.92440,700
Aug 25, 20178.068.127.968.098.09231,500
Aug 24, 20178.078.138.018.038.03122,600
Aug 23, 20177.978.157.958.108.10192,800
Aug 22, 20177.968.037.948.008.00140,200
Aug 21, 20178.078.077.907.957.95219,600
Aug 18, 20177.838.117.838.078.07490,000
Aug 17, 20177.978.127.978.058.05285,300
Aug 16, 20178.028.077.987.997.99356,700
Aug 15, 20178.068.087.978.018.01646,800
Aug 14, 20178.198.318.068.088.08321,100
Aug 11, 20178.218.348.208.228.22530,100
Aug 10, 20178.428.458.168.248.24792,500
Aug 09, 20178.428.578.418.428.42814,600
Aug 08, 20178.188.418.188.378.37815,800
Aug 04, 20178.048.388.048.308.30495,100
Aug 03, 20178.558.588.198.228.22686,800
Aug 02, 20178.508.648.478.508.50897,700
Aug 01, 20178.558.588.448.488.48424,100
Jul 31, 20178.778.818.558.578.57466,200
Jul 28, 20178.939.038.748.768.76484,800
Jul 27, 20178.838.958.798.938.93267,500
Jul 26, 20178.829.038.778.828.82328,800
Jul 25, 20178.708.908.648.818.81428,300
Jul 24, 20178.758.768.558.608.60386,600
Jul 21, 20178.758.768.598.748.74384,000
Jul 20, 20178.989.058.798.818.81785,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...