Advantage Oil & Gas Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	9.100	9.240	8.900	8.930	8.930	289,172
2023-12-04	9.200	9.220	8.960	9.120	9.120	352,841
2023-12-01	9.390	9.390	9.100	9.240	9.240	822,362
2023-11-30	9.520	9.525	9.300	9.300	9.300	462,349
2023-11-29	9.760	9.800	9.410	9.460	9.460	390,563
2023-11-28	10.180	10.180	9.740	9.770	9.770	360,351
2023-11-27	10.120	10.300	10.110	10.120	10.120	282,125
2023-11-24	10.270	10.370	10.225	10.330	10.330	123,119
2023-11-23	10.170	10.390	10.170	10.350	10.350	93,038
2023-11-22	10.040	10.470	10.040	10.280	10.280	548,078
2023-11-21	10.210	10.310	10.120	10.260	10.260	386,468
2023-11-20	9.870	10.360	9.750	10.240	10.240	653,443
2023-11-17	9.810	10.170	9.770	9.770	9.770	442,845
2023-11-16	9.880	9.950	9.630	9.870	9.870	526,871
2023-11-15	10.240	10.240	9.770	9.860	9.860	237,464
2023-11-14	9.760	10.125	9.760	10.090	10.090	428,397
2023-11-13	9.860	9.915	9.675	9.810	9.810	652,131
2023-11-10	9.700	9.850	9.615	9.850	9.850	375,681
2023-11-09	9.560	9.800	9.560	9.620	9.620	386,531
2023-11-08	9.840	10.130	9.485	9.580	9.580	623,491
2023-11-07	9.830	10.090	9.720	9.950	9.950	673,800
2023-11-06	10.430	10.500	9.950	10.000	10.000	443,521
2023-11-03	10.360	10.470	10.170	10.330	10.330	558,011
2023-11-02	10.300	10.490	10.300	10.340	10.340	431,351
2023-11-01	10.100	10.490	10.040	10.290	10.290	745,828
2023-10-31	9.810	10.115	9.780	10.070	10.070	727,548
2023-10-30	9.820	10.060	9.740	9.760	9.760	673,074
2023-10-27	9.550	10.310	9.460	9.880	9.880	1,288,459
2023-10-26	9.490	9.620	9.320	9.540	9.540	501,786
2023-10-25	9.350	9.580	9.350	9.500	9.500	282,331
2023-10-24	9.490	9.490	9.280	9.350	9.350	331,025
2023-10-23	9.390	9.580	9.340	9.470	9.470	222,265
2023-10-20	9.580	9.620	9.360	9.530	9.530	230,360
2023-10-19	9.520	9.680	9.470	9.650	9.650	354,590
2023-10-18	9.570	9.640	9.480	9.560	9.560	303,660
2023-10-17	9.540	9.730	9.510	9.560	9.560	355,861
2023-10-16	9.700	9.700	9.460	9.580	9.580	250,671
2023-10-13	9.560	9.640	9.040	9.620	9.620	310,248
2023-10-12	9.570	9.645	9.380	9.430	9.430	373,837
2023-10-11	9.560	9.740	9.490	9.500	9.500	413,966
2023-10-10	9.700	9.710	9.560	9.610	9.610	346,609
2023-10-06	9.100	9.480	8.940	9.430	9.430	381,973
2023-10-05	8.850	9.160	8.850	9.080	9.080	430,423
2023-10-04	9.180	9.180	8.900	9.020	9.020	395,333
2023-10-03	9.260	9.300	9.180	9.270	9.270	311,507
2023-10-02	9.320	9.425	9.150	9.250	9.250	434,663
2023-09-29	9.400	9.490	9.260	9.270	9.270	537,268
2023-09-28	9.230	9.520	9.190	9.350	9.350	646,053
2023-09-27	9.180	9.430	9.130	9.250	9.250	579,845
2023-09-26	9.220	9.330	8.980	9.070	9.070	309,882
2023-09-25	9.220	9.390	9.220	9.280	9.280	447,575
2023-09-22	9.310	9.410	9.160	9.220	9.220	407,598
2023-09-21	9.560	9.580	9.200	9.220	9.220	386,480
2023-09-20	9.780	9.940	9.540	9.550	9.550	401,115
2023-09-19	10.040	10.050	9.660	9.830	9.830	319,745
2023-09-18	10.020	10.020	9.800	9.960	9.960	411,763
2023-09-15	9.720	10.100	9.360	10.050	10.050	1,065,988
2023-09-14	9.550	9.780	9.550	9.760	9.760	316,956
2023-09-13	9.500	9.620	9.360	9.460	9.460	417,413
2023-09-12	9.380	9.570	9.380	9.480	9.480	270,452

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.