AAV - Advantage Oil & Gas Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20174.955.054.904.954.9566,165
Nov 21, 20175.005.104.904.954.95124,300
Nov 20, 20175.155.155.005.005.00181,500
Nov 17, 20175.155.205.105.205.2080,300
Nov 16, 20175.205.255.155.155.1545,200
Nov 15, 20175.305.385.205.205.2059,700
Nov 14, 20175.605.635.355.405.4099,300
Nov 13, 20175.855.885.605.655.65114,600
Nov 10, 20175.755.905.705.905.90155,000
Nov 09, 20175.655.795.615.705.70143,200
Nov 08, 20175.705.705.555.605.6053,500
Nov 07, 20175.755.755.585.655.65107,600
Nov 06, 20175.705.845.655.755.75179,900
Nov 03, 20175.705.755.605.705.70120,900
Nov 02, 20175.555.735.555.655.65178,100
Nov 01, 20175.355.635.355.605.60282,200
Oct 31, 20175.405.405.305.355.35150,900
Oct 30, 20175.205.405.205.405.4058,400
Oct 27, 20175.205.255.055.205.20146,500
Oct 26, 20175.355.355.165.205.20142,200
Oct 25, 20175.455.455.265.305.3076,200
Oct 24, 20175.505.585.405.455.4588,600
Oct 23, 20175.455.505.445.455.4537,700
Oct 20, 20175.505.505.405.455.4567,300
Oct 19, 20175.455.555.355.505.5046,500
Oct 18, 20175.405.535.405.455.4550,300
Oct 17, 20175.455.495.405.405.4051,700
Oct 16, 20175.605.605.385.505.50168,100
Oct 13, 20175.705.755.505.555.5581,400
Oct 12, 20175.605.805.605.605.6079,500
Oct 11, 20175.655.735.605.605.60118,100
Oct 10, 20175.805.905.555.705.70614,100
Oct 09, 20175.865.915.855.905.9013,900
Oct 06, 20175.905.935.805.805.80127,900
Oct 05, 20176.006.055.905.905.90121,300
Oct 04, 20176.106.105.956.006.00114,800
Oct 03, 20176.206.236.056.106.1087,700
Oct 02, 20176.206.256.156.206.20121,200
Sep 29, 20176.406.406.206.306.3088,500
Sep 28, 20176.456.536.356.406.4033,100
Sep 27, 20176.586.606.406.456.4591,600
Sep 26, 20176.606.606.556.556.5520,400
Sep 25, 20176.606.706.606.656.6551,400
Sep 22, 20176.606.606.486.606.60119,500
Sep 21, 20176.556.656.506.606.6058,000
Sep 20, 20176.556.706.506.606.6075,500
Sep 19, 20176.456.586.456.506.5046,800
Sep 18, 20176.406.456.306.406.4028,100
Sep 15, 20176.556.556.336.406.4058,200
Sep 14, 20176.506.656.486.506.5030,200
Sep 13, 20176.306.556.306.456.4551,100
Sep 12, 20176.206.386.206.306.3076,300
Sep 11, 20176.206.306.206.256.2529,000
Sep 08, 20176.406.406.166.206.2092,600
Sep 07, 20176.256.406.256.406.4075,400
Sep 06, 20176.356.506.136.206.20145,000
Sep 05, 20176.456.556.306.356.3597,200
Sep 01, 20176.406.506.356.456.4535,000
Aug 31, 20176.306.406.306.356.3569,700
Aug 30, 20176.356.356.256.306.3023,200
Aug 29, 20176.306.356.206.356.3543,000
Aug 28, 20176.456.506.306.356.3562,700
Aug 25, 20176.406.506.356.456.4523,400
Aug 24, 20176.456.456.356.406.4027,300
Aug 23, 20176.306.506.306.456.4543,300
Aug 22, 20176.406.406.306.356.3567,000
Aug 21, 20176.456.456.286.356.3593,300
Aug 18, 20176.306.456.206.406.4099,400
Aug 17, 20176.306.406.306.356.3587,400
Aug 16, 20176.256.356.256.306.3040,800
Aug 15, 20176.356.356.256.256.2546,800
Aug 14, 20176.456.556.306.356.3582,500
Aug 11, 20176.456.556.456.456.4562,700
Aug 10, 20176.656.656.406.456.45101,300
Aug 09, 20176.656.756.606.656.65109,300
Aug 08, 20176.406.656.406.656.6599,800
Aug 07, 20176.506.556.406.456.4531,000
Aug 04, 20176.556.636.446.556.55114,400
Aug 03, 20176.806.836.506.556.55119,100
Aug 02, 20176.756.886.726.756.75113,800
Aug 01, 20176.856.906.706.806.8091,900
Jul 31, 20177.057.056.836.906.9076,700
Jul 28, 20177.157.287.007.057.05133,200
Jul 27, 20177.057.157.037.107.1084,400
Jul 26, 20177.057.257.057.107.1079,800
Jul 25, 20176.957.156.937.057.05102,800
Jul 24, 20177.007.006.806.906.90150,500
Jul 21, 20177.007.006.837.007.0082,400
Jul 20, 20177.107.186.957.007.00180,700
Jul 19, 20177.107.357.067.307.30109,900
Jul 18, 20177.007.106.907.057.05115,400
Jul 17, 20176.857.006.856.906.9074,800
Jul 14, 20176.906.956.856.906.9080,000
Jul 13, 20176.856.906.806.906.90180,200
Jul 12, 20176.707.006.706.856.85278,300
Jul 11, 20176.806.806.656.706.70106,500
Jul 10, 20176.506.736.506.706.70156,300
Jul 07, 20176.656.656.486.556.55226,700
Jul 06, 20176.606.806.606.706.7093,800
Jul 05, 20176.806.806.576.656.6539,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...