Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 11.570 | 11.650 | 11.390 | 11.510 | 11.510 | 338,490 |
| 2024-05-28 | 11.580 | 11.720 | 11.530 | 11.650 | 11.650 | 469,828 |
| 2024-05-27 | 11.500 | 11.640 | 11.490 | 11.580 | 11.580 | 158,412 |
| 2024-05-24 | 11.320 | 11.490 | 11.190 | 11.470 | 11.470 | 392,113 |
| 2024-05-23 | 11.120 | 11.470 | 11.080 | 11.290 | 11.290 | 2,488,408 |
| 2024-05-22 | 11.050 | 11.110 | 10.930 | 11.090 | 11.090 | 335,011 |
| 2024-05-21 | 10.920 | 11.100 | 10.920 | 11.080 | 11.080 | 954,022 |
| 2024-05-17 | 10.990 | 11.070 | 10.890 | 10.980 | 10.980 | 151,889 |
| 2024-05-16 | 11.050 | 11.050 | 10.890 | 10.990 | 10.990 | 556,923 |
| 2024-05-15 | 10.930 | 11.030 | 10.740 | 10.980 | 10.980 | 248,871 |
| 2024-05-14 | 10.890 | 10.920 | 10.730 | 10.910 | 10.910 | 198,537 |
| 2024-05-13 | 10.860 | 10.930 | 10.785 | 10.880 | 10.880 | 227,418 |
| 2024-05-10 | 10.830 | 11.070 | 10.780 | 10.820 | 10.820 | 240,777 |
| 2024-05-09 | 10.880 | 10.900 | 10.740 | 10.800 | 10.800 | 581,873 |
| 2024-05-08 | 11.100 | 11.100 | 10.750 | 10.890 | 10.890 | 241,668 |
| 2024-05-07 | 10.960 | 11.090 | 10.900 | 11.090 | 11.090 | 184,597 |
| 2024-05-06 | 10.650 | 11.100 | 10.650 | 10.950 | 10.950 | 229,768 |
| 2024-05-03 | 10.770 | 10.890 | 10.630 | 10.670 | 10.670 | 151,530 |
| 2024-05-02 | 10.610 | 10.800 | 10.610 | 10.740 | 10.740 | 263,131 |
| 2024-05-01 | 10.600 | 10.750 | 10.600 | 10.650 | 10.650 | 508,010 |
| 2024-04-30 | 10.800 | 10.830 | 10.680 | 10.740 | 10.740 | 291,721 |
| 2024-04-29 | 10.800 | 10.870 | 10.720 | 10.830 | 10.830 | 314,608 |
| 2024-04-26 | 10.910 | 11.140 | 10.730 | 10.840 | 10.840 | 326,410 |
| 2024-04-25 | 10.250 | 10.750 | 10.250 | 10.730 | 10.730 | 267,763 |
| 2024-04-24 | 10.450 | 10.510 | 10.345 | 10.370 | 10.370 | 197,923 |
| 2024-04-23 | 10.460 | 10.670 | 10.460 | 10.470 | 10.470 | 277,691 |
| 2024-04-22 | 10.530 | 10.580 | 10.340 | 10.480 | 10.480 | 256,034 |
| 2024-04-19 | 10.300 | 10.670 | 10.300 | 10.560 | 10.560 | 254,310 |
| 2024-04-18 | 10.420 | 10.480 | 10.300 | 10.340 | 10.340 | 271,342 |
| 2024-04-17 | 10.060 | 10.550 | 10.060 | 10.370 | 10.370 | 310,257 |
| 2024-04-16 | 10.020 | 10.340 | 10.020 | 10.240 | 10.240 | 309,725 |
| 2024-04-15 | 10.430 | 10.460 | 10.090 | 10.120 | 10.120 | 288,146 |
| 2024-04-12 | 10.570 | 10.800 | 10.435 | 10.490 | 10.490 | 334,637 |
| 2024-04-11 | 10.600 | 10.640 | 10.340 | 10.500 | 10.500 | 341,055 |
| 2024-04-10 | 10.330 | 10.680 | 10.280 | 10.530 | 10.530 | 388,521 |
| 2024-04-09 | 10.110 | 10.350 | 10.050 | 10.350 | 10.350 | 623,338 |
| 2024-04-08 | 9.900 | 10.130 | 9.700 | 10.130 | 10.130 | 717,175 |
| 2024-04-05 | 9.930 | 9.950 | 9.790 | 9.820 | 9.820 | 417,233 |
| 2024-04-04 | 9.940 | 9.950 | 9.780 | 9.910 | 9.910 | 269,639 |
| 2024-04-03 | 9.950 | 10.080 | 9.835 | 9.900 | 9.900 | 323,576 |
| 2024-04-02 | 9.980 | 10.020 | 9.850 | 9.940 | 9.940 | 149,889 |
| 2024-04-01 | 9.890 | 9.970 | 9.750 | 9.970 | 9.970 | 180,640 |
| 2024-03-28 | 9.800 | 9.990 | 9.610 | 9.880 | 9.880 | 534,894 |
| 2024-03-27 | 9.820 | 9.830 | 9.640 | 9.690 | 9.690 | 323,734 |
| 2024-03-26 | 9.940 | 10.000 | 9.840 | 9.870 | 9.870 | 256,295 |
| 2024-03-25 | 9.730 | 10.020 | 9.730 | 9.940 | 9.940 | 263,633 |
| 2024-03-22 | 9.940 | 9.940 | 9.670 | 9.720 | 9.720 | 163,144 |
| 2024-03-21 | 9.810 | 10.040 | 9.760 | 9.940 | 9.940 | 170,329 |
| 2024-03-20 | 9.900 | 9.955 | 9.840 | 9.880 | 9.880 | 123,870 |
| 2024-03-19 | 9.890 | 10.010 | 9.880 | 9.950 | 9.950 | 252,581 |
| 2024-03-18 | 9.920 | 10.050 | 9.770 | 9.890 | 9.890 | 245,185 |
| 2024-03-15 | 9.970 | 10.090 | 9.900 | 9.940 | 9.940 | 206,875 |
| 2024-03-14 | 10.140 | 10.240 | 9.930 | 9.970 | 9.970 | 200,028 |
| 2024-03-13 | 10.040 | 10.150 | 9.890 | 10.100 | 10.100 | 268,576 |
| 2024-03-12 | 9.880 | 10.005 | 9.800 | 9.990 | 9.990 | 140,426 |
| 2024-03-11 | 9.790 | 9.930 | 9.770 | 9.910 | 9.910 | 120,355 |
| 2024-03-08 | 10.040 | 10.100 | 9.840 | 9.870 | 9.870 | 246,587 |
| 2024-03-07 | 10.380 | 10.390 | 10.110 | 10.130 | 10.130 | 193,027 |
| 2024-03-06 | 10.340 | 10.660 | 10.175 | 10.350 | 10.350 | 424,904 |
| 2024-03-05 | 10.490 | 11.050 | 10.295 | 10.340 | 10.340 | 562,988 |
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.