Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.430 | 9.510 | 9.340 | 9.470 | 9.470 | 144,211 |
| 2024-08-21 | 9.480 | 9.540 | 9.370 | 9.400 | 9.400 | 117,724 |
| 2024-08-20 | 9.510 | 9.550 | 9.360 | 9.430 | 9.430 | 146,951 |
| 2024-08-19 | 9.660 | 9.780 | 9.540 | 9.540 | 9.540 | 276,640 |
| 2024-08-16 | 9.800 | 9.830 | 9.640 | 9.700 | 9.700 | 176,303 |
| 2024-08-15 | 9.770 | 10.130 | 9.710 | 9.920 | 9.920 | 630,078 |
| 2024-08-14 | 9.520 | 9.790 | 9.490 | 9.750 | 9.750 | 480,925 |
| 2024-08-13 | 9.480 | 9.600 | 9.410 | 9.580 | 9.580 | 237,925 |
| 2024-08-12 | 8.880 | 9.560 | 8.820 | 9.540 | 9.540 | 891,003 |
| 2024-08-09 | 8.950 | 8.950 | 8.795 | 8.850 | 8.850 | 334,376 |
| 2024-08-08 | 8.940 | 9.010 | 8.900 | 8.930 | 8.930 | 263,002 |
| 2024-08-07 | 9.100 | 9.310 | 8.930 | 8.940 | 8.940 | 745,025 |
| 2024-08-06 | 9.050 | 9.210 | 8.900 | 9.000 | 9.000 | 605,556 |
| 2024-08-02 | 9.440 | 9.540 | 9.060 | 9.130 | 9.130 | 565,092 |
| 2024-08-01 | 9.650 | 9.770 | 9.430 | 9.550 | 9.550 | 632,368 |
| 2024-07-31 | 9.490 | 9.680 | 9.440 | 9.630 | 9.630 | 469,231 |
| 2024-07-30 | 9.370 | 9.490 | 9.310 | 9.380 | 9.380 | 447,420 |
| 2024-07-29 | 9.700 | 9.740 | 9.320 | 9.390 | 9.390 | 893,482 |
| 2024-07-26 | 9.780 | 9.860 | 8.900 | 9.770 | 9.770 | 2,229,965 |
| 2024-07-25 | 9.920 | 9.925 | 9.700 | 9.800 | 9.800 | 402,207 |
| 2024-07-24 | 10.250 | 10.250 | 9.750 | 9.890 | 9.890 | 510,613 |
| 2024-07-23 | 10.030 | 10.240 | 10.000 | 10.200 | 10.200 | 465,073 |
| 2024-07-22 | 9.930 | 10.100 | 9.930 | 10.090 | 10.090 | 445,802 |
| 2024-07-19 | 9.970 | 10.060 | 9.910 | 9.990 | 9.990 | 364,806 |
| 2024-07-18 | 9.940 | 10.080 | 9.940 | 10.020 | 10.020 | 531,467 |
| 2024-07-17 | 10.030 | 10.050 | 9.915 | 9.960 | 9.960 | 557,229 |
| 2024-07-16 | 10.040 | 10.060 | 9.920 | 10.000 | 10.000 | 302,619 |
| 2024-07-15 | 9.960 | 10.090 | 9.940 | 10.030 | 10.030 | 429,307 |
| 2024-07-12 | 10.120 | 10.120 | 9.940 | 9.940 | 9.940 | 291,341 |
| 2024-07-11 | 9.920 | 10.130 | 9.880 | 10.040 | 10.040 | 628,213 |
| 2024-07-10 | 10.030 | 10.030 | 9.810 | 9.930 | 9.930 | 924,170 |
| 2024-07-09 | 10.100 | 10.250 | 9.920 | 10.040 | 10.040 | 641,069 |
| 2024-07-08 | 10.090 | 10.260 | 10.060 | 10.240 | 10.240 | 205,624 |
| 2024-07-05 | 10.370 | 10.370 | 10.050 | 10.090 | 10.090 | 510,790 |
| 2024-07-04 | 10.430 | 10.460 | 10.350 | 10.400 | 10.400 | 72,812 |
| 2024-07-03 | 10.390 | 10.460 | 10.340 | 10.420 | 10.420 | 229,054 |
| 2024-07-02 | 10.380 | 10.590 | 10.240 | 10.360 | 10.360 | 546,949 |
| 2024-06-28 | 10.420 | 10.430 | 9.920 | 10.380 | 10.380 | 1,240,193 |
| 2024-06-27 | 10.480 | 10.540 | 10.300 | 10.330 | 10.330 | 446,578 |
| 2024-06-26 | 10.650 | 10.700 | 10.325 | 10.430 | 10.430 | 561,834 |
| 2024-06-25 | 10.560 | 10.750 | 10.500 | 10.650 | 10.650 | 654,591 |
| 2024-06-24 | 10.360 | 10.620 | 10.340 | 10.610 | 10.610 | 481,205 |
| 2024-06-21 | 10.350 | 10.480 | 10.280 | 10.290 | 10.290 | 842,946 |
| 2024-06-20 | 10.410 | 10.520 | 10.330 | 10.380 | 10.380 | 773,543 |
| 2024-06-19 | 10.400 | 10.570 | 10.300 | 10.320 | 10.320 | 672,885 |
| 2024-06-18 | 10.180 | 10.530 | 10.040 | 10.410 | 10.410 | 1,655,777 |
| 2024-06-17 | 10.200 | 10.260 | 10.030 | 10.170 | 10.170 | 768,632 |
| 2024-06-14 | 10.410 | 10.485 | 9.980 | 10.220 | 10.220 | 1,058,729 |
| 2024-06-13 | 10.680 | 10.770 | 10.430 | 10.440 | 10.440 | 834,229 |
| 2024-06-12 | 10.860 | 11.060 | 10.585 | 10.650 | 10.650 | 1,458,136 |
| 2024-06-11 | 11.000 | 11.000 | 10.720 | 10.850 | 10.850 | 4,062,072 |
| 2024-06-10 | 11.500 | 11.665 | 11.480 | 11.560 | 11.560 | 250,997 |
| 2024-06-07 | 11.440 | 11.570 | 11.330 | 11.470 | 11.470 | 247,968 |
| 2024-06-06 | 11.080 | 11.600 | 11.080 | 11.450 | 11.450 | 313,342 |
| 2024-06-05 | 11.030 | 11.180 | 10.950 | 11.080 | 11.080 | 201,904 |
| 2024-06-04 | 11.260 | 11.260 | 10.920 | 11.030 | 11.030 | 474,702 |
| 2024-06-03 | 11.660 | 11.730 | 11.220 | 11.290 | 11.290 | 271,398 |
| 2024-05-31 | 11.600 | 11.720 | 11.370 | 11.590 | 11.590 | 267,561 |
| 2024-05-30 | 11.430 | 11.630 | 11.430 | 11.540 | 11.540 | 320,574 |
| 2024-05-29 | 11.570 | 11.650 | 11.390 | 11.510 | 11.510 | 338,490 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.