Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.390	9.510	9.295	9.310	9.310	261,195
2023-09-08	9.520	9.550	9.360	9.380	9.380	346,254
2023-09-07	9.550	9.620	9.390	9.490	9.490	493,590
2023-09-06	9.870	9.900	9.540	9.570	9.570	448,113
2023-09-05	9.820	9.920	9.650	9.870	9.870	318,611
2023-09-01	9.730	9.910	9.730	9.860	9.860	424,439
2023-08-31	9.690	9.775	9.540	9.630	9.630	430,300
2023-08-30	9.360	9.650	9.360	9.550	9.550	377,035
2023-08-29	9.120	9.350	9.000	9.320	9.320	305,194
2023-08-28	8.950	9.105	8.950	9.100	9.100	273,189
2023-08-25	8.850	9.010	8.840	8.930	8.930	255,249
2023-08-24	9.100	9.100	8.850	8.850	8.850	400,102
2023-08-23	9.100	9.205	8.860	9.160	9.160	624,973
2023-08-22	9.290	9.295	9.160	9.190	9.190	379,215
2023-08-21	9.610	9.620	9.290	9.300	9.300	257,347
2023-08-18	9.360	9.590	9.255	9.560	9.560	466,210
2023-08-17	9.340	9.465	9.230	9.400	9.400	1,812,622
2023-08-16	9.330	9.425	9.195	9.300	9.300	826,989
2023-08-15	9.280	9.350	9.210	9.340	9.340	427,108
2023-08-14	9.310	9.395	9.265	9.360	9.360	397,711
2023-08-11	9.300	9.490	9.250	9.330	9.330	295,531
2023-08-10	9.420	9.480	9.195	9.310	9.310	470,467
2023-08-09	9.600	9.600	9.250	9.430	9.430	874,084
2023-08-08	9.280	9.465	9.210	9.350	9.350	366,456
2023-08-04	9.500	9.745	9.350	9.360	9.360	850,533
2023-08-03	9.270	9.520	9.180	9.490	9.490	326,078
2023-08-02	9.250	9.340	9.170	9.260	9.260	557,919
2023-08-01	9.250	9.385	9.170	9.310	9.310	386,486
2023-07-31	9.450	9.450	9.100	9.300	9.300	844,960
2023-07-28	8.920	9.465	8.770	9.420	9.420	1,013,936
2023-07-27	9.250	9.260	9.150	9.200	9.200	308,532
2023-07-26	9.160	9.250	9.100	9.200	9.200	190,026
2023-07-25	9.110	9.220	9.030	9.200	9.200	323,368
2023-07-24	9.020	9.140	8.990	9.120	9.120	417,174
2023-07-21	9.090	9.090	8.900	9.000	9.000	240,118
2023-07-20	9.080	9.130	8.955	9.000	9.000	298,591
2023-07-19	8.860	9.040	8.855	9.020	9.020	588,918
2023-07-18	8.650	8.885	8.620	8.850	8.850	487,901
2023-07-17	8.680	8.730	8.545	8.610	8.610	602,543
2023-07-14	8.700	8.720	8.510	8.700	8.700	556,878
2023-07-13	8.730	8.780	8.335	8.700	8.700	876,909
2023-07-12	9.210	9.215	8.780	8.810	8.810	434,740
2023-07-11	9.180	9.250	9.045	9.120	9.120	351,595
2023-07-10	8.990	9.200	8.960	9.120	9.120	682,952
2023-07-07	8.650	8.980	8.650	8.940	8.940	357,138
2023-07-06	8.570	8.700	8.540	8.650	8.650	477,613
2023-07-05	8.680	8.680	8.555	8.610	8.610	237,734
2023-07-04	8.630	8.680	8.500	8.630	8.630	115,771
2023-06-30	8.700	8.750	8.510	8.650	8.650	564,575
2023-06-29	8.460	8.700	8.410	8.630	8.630	653,909
2023-06-28	8.240	8.545	8.215	8.450	8.450	486,494
2023-06-27	8.230	8.380	8.170	8.280	8.280	487,640
2023-06-26	7.970	8.380	7.970	8.260	8.260	413,475
2023-06-23	7.930	8.055	7.830	8.000	8.000	1,028,027
2023-06-22	8.070	8.090	7.850	8.050	8.050	1,690,059
2023-06-21	7.770	8.190	7.740	8.180	8.180	1,501,009
2023-06-20	7.880	7.880	7.745	7.810	7.810	551,227
2023-06-19	7.870	7.930	7.800	7.900	7.900	122,744
2023-06-16	7.640	7.945	7.530	7.910	7.910	2,262,517
2023-06-15	7.340	7.610	7.290	7.580	7.580	1,199,592

← NewerPage 14 of 21 · 1,254 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.