Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 10.300 | 10.510 | 10.180 | 10.400 | 10.400 | 449,842 |
| 2024-03-01 | 10.110 | 10.280 | 10.050 | 10.230 | 10.230 | 197,201 |
| 2024-02-29 | 10.100 | 10.190 | 10.000 | 10.040 | 10.040 | 250,088 |
| 2024-02-28 | 9.840 | 10.110 | 9.800 | 10.030 | 10.030 | 257,163 |
| 2024-02-27 | 9.690 | 9.935 | 9.660 | 9.910 | 9.910 | 392,276 |
| 2024-02-26 | 9.590 | 9.755 | 9.460 | 9.720 | 9.720 | 198,141 |
| 2024-02-23 | 9.600 | 9.610 | 9.420 | 9.610 | 9.610 | 190,956 |
| 2024-02-22 | 9.710 | 9.760 | 9.580 | 9.700 | 9.700 | 213,915 |
| 2024-02-21 | 9.270 | 9.790 | 9.260 | 9.770 | 9.770 | 423,373 |
| 2024-02-20 | 9.310 | 9.440 | 9.060 | 9.080 | 9.080 | 260,906 |
| 2024-02-16 | 9.420 | 9.420 | 9.260 | 9.360 | 9.360 | 206,899 |
| 2024-02-15 | 8.950 | 9.440 | 8.950 | 9.400 | 9.400 | 640,340 |
| 2024-02-14 | 9.140 | 9.200 | 8.930 | 8.970 | 8.970 | 356,411 |
| 2024-02-13 | 9.190 | 9.250 | 8.930 | 9.010 | 9.010 | 563,632 |
| 2024-02-12 | 9.080 | 9.310 | 8.970 | 9.240 | 9.240 | 152,353 |
| 2024-02-09 | 9.160 | 9.200 | 9.075 | 9.120 | 9.120 | 211,491 |
| 2024-02-08 | 9.020 | 9.190 | 8.940 | 9.120 | 9.120 | 321,623 |
| 2024-02-07 | 8.470 | 9.040 | 8.470 | 9.020 | 9.020 | 664,920 |
| 2024-02-06 | 8.610 | 8.610 | 8.450 | 8.520 | 8.520 | 181,962 |
| 2024-02-05 | 8.610 | 8.645 | 8.455 | 8.560 | 8.560 | 215,781 |
| 2024-02-02 | 8.790 | 8.950 | 8.650 | 8.670 | 8.670 | 204,156 |
| 2024-02-01 | 8.900 | 8.970 | 8.790 | 8.850 | 8.850 | 240,845 |
| 2024-01-31 | 8.860 | 8.900 | 8.800 | 8.820 | 8.820 | 295,989 |
| 2024-01-30 | 8.840 | 9.020 | 8.800 | 8.840 | 8.840 | 310,179 |
| 2024-01-29 | 8.890 | 8.990 | 8.800 | 8.810 | 8.810 | 218,810 |
| 2024-01-26 | 9.150 | 9.150 | 8.940 | 9.050 | 9.050 | 173,328 |
| 2024-01-25 | 9.060 | 9.190 | 8.810 | 9.120 | 9.120 | 186,226 |
| 2024-01-24 | 8.810 | 9.060 | 8.745 | 9.020 | 9.020 | 377,594 |
| 2024-01-23 | 8.270 | 8.785 | 8.270 | 8.750 | 8.750 | 747,638 |
| 2024-01-22 | 8.390 | 8.410 | 8.240 | 8.300 | 8.300 | 298,116 |
| 2024-01-19 | 8.490 | 8.550 | 8.385 | 8.440 | 8.440 | 322,518 |
| 2024-01-18 | 8.810 | 8.810 | 8.360 | 8.490 | 8.490 | 596,601 |
| 2024-01-17 | 8.860 | 8.900 | 8.630 | 8.820 | 8.820 | 314,143 |
| 2024-01-16 | 9.280 | 9.400 | 8.920 | 8.940 | 8.940 | 337,749 |
| 2024-01-15 | 9.340 | 9.495 | 9.270 | 9.470 | 9.470 | 176,230 |
| 2024-01-12 | 9.150 | 9.460 | 9.140 | 9.420 | 9.420 | 409,988 |
| 2024-01-11 | 8.800 | 9.115 | 8.700 | 8.980 | 8.980 | 899,004 |
| 2024-01-10 | 8.750 | 8.795 | 8.670 | 8.740 | 8.740 | 264,682 |
| 2024-01-09 | 8.570 | 8.800 | 8.450 | 8.670 | 8.670 | 430,158 |
| 2024-01-08 | 8.450 | 8.495 | 8.400 | 8.490 | 8.490 | 587,639 |
| 2024-01-05 | 8.560 | 8.660 | 8.500 | 8.610 | 8.610 | 400,340 |
| 2024-01-04 | 8.780 | 8.780 | 8.545 | 8.560 | 8.560 | 246,631 |
| 2024-01-03 | 8.500 | 8.835 | 8.500 | 8.710 | 8.710 | 486,545 |
| 2024-01-02 | 8.560 | 8.610 | 8.480 | 8.520 | 8.520 | 395,249 |
| 2023-12-29 | 8.570 | 8.600 | 8.420 | 8.530 | 8.530 | 411,625 |
| 2023-12-28 | 8.590 | 8.640 | 8.530 | 8.530 | 8.530 | 232,783 |
| 2023-12-27 | 8.630 | 8.740 | 8.600 | 8.650 | 8.650 | 343,333 |
| 2023-12-22 | 8.580 | 8.730 | 8.540 | 8.560 | 8.560 | 634,931 |
| 2023-12-21 | 8.670 | 8.670 | 8.480 | 8.580 | 8.580 | 502,004 |
| 2023-12-20 | 8.600 | 8.950 | 8.600 | 8.630 | 8.630 | 728,882 |
| 2023-12-19 | 8.330 | 8.460 | 8.190 | 8.460 | 8.460 | 521,001 |
| 2023-12-18 | 8.190 | 8.405 | 8.190 | 8.290 | 8.290 | 557,939 |
| 2023-12-15 | 8.410 | 8.410 | 8.135 | 8.150 | 8.150 | 357,369 |
| 2023-12-14 | 8.370 | 8.480 | 8.290 | 8.450 | 8.450 | 558,535 |
| 2023-12-13 | 8.070 | 8.310 | 8.020 | 8.300 | 8.300 | 348,588 |
| 2023-12-12 | 8.140 | 8.200 | 8.020 | 8.050 | 8.050 | 680,660 |
| 2023-12-11 | 8.490 | 8.540 | 8.185 | 8.230 | 8.230 | 1,005,066 |
| 2023-12-08 | 8.650 | 8.850 | 8.570 | 8.590 | 8.590 | 733,521 |
| 2023-12-07 | 8.800 | 8.845 | 8.585 | 8.620 | 8.620 | 484,979 |
| 2023-12-06 | 8.820 | 9.000 | 8.760 | 8.790 | 8.790 | 566,206 |
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.