Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 7.610 | 7.630 | 7.235 | 7.320 | 7.320 | 592,360 |
| 2023-06-13 | 7.380 | 7.660 | 7.340 | 7.590 | 7.590 | 977,579 |
| 2023-06-12 | 7.380 | 7.460 | 7.280 | 7.320 | 7.320 | 523,907 |
| 2023-06-09 | 7.450 | 7.540 | 7.400 | 7.490 | 7.490 | 311,267 |
| 2023-06-08 | 7.580 | 7.580 | 7.280 | 7.460 | 7.460 | 504,408 |
| 2023-06-07 | 7.490 | 7.640 | 7.490 | 7.610 | 7.610 | 714,945 |
| 2023-06-06 | 7.450 | 7.480 | 7.240 | 7.450 | 7.450 | 643,959 |
| 2023-06-05 | 7.640 | 7.750 | 7.490 | 7.500 | 7.500 | 417,239 |
| 2023-06-02 | 7.340 | 7.530 | 7.335 | 7.510 | 7.510 | 492,166 |
| 2023-06-01 | 7.290 | 7.420 | 7.130 | 7.230 | 7.230 | 440,003 |
| 2023-05-31 | 7.390 | 7.400 | 7.160 | 7.310 | 7.310 | 870,970 |
| 2023-05-30 | 7.410 | 7.505 | 7.360 | 7.490 | 7.490 | 687,697 |
| 2023-05-29 | 7.570 | 7.580 | 7.465 | 7.510 | 7.510 | 116,945 |
| 2023-05-26 | 7.500 | 7.650 | 7.450 | 7.630 | 7.630 | 455,960 |
| 2023-05-25 | 7.700 | 7.700 | 7.440 | 7.460 | 7.460 | 497,502 |
| 2023-05-24 | 7.680 | 7.790 | 7.570 | 7.780 | 7.780 | 712,579 |
| 2023-05-23 | 7.780 | 7.930 | 7.600 | 7.640 | 7.640 | 672,557 |
| 2023-05-19 | 7.870 | 8.050 | 7.800 | 7.870 | 7.870 | 866,928 |
| 2023-05-18 | 7.550 | 7.870 | 7.365 | 7.780 | 7.780 | 1,420,552 |
| 2023-05-17 | 7.400 | 7.620 | 7.100 | 7.570 | 7.570 | 732,911 |
| 2023-05-16 | 7.350 | 7.460 | 7.310 | 7.330 | 7.330 | 295,592 |
| 2023-05-15 | 7.250 | 7.410 | 7.140 | 7.350 | 7.350 | 602,968 |
| 2023-05-12 | 7.200 | 7.300 | 7.125 | 7.200 | 7.200 | 335,265 |
| 2023-05-11 | 7.210 | 7.255 | 7.015 | 7.130 | 7.130 | 574,699 |
| 2023-05-10 | 7.500 | 7.570 | 7.260 | 7.260 | 7.260 | 625,900 |
| 2023-05-09 | 7.210 | 7.515 | 7.210 | 7.490 | 7.490 | 477,642 |
| 2023-05-08 | 7.310 | 7.440 | 7.220 | 7.250 | 7.250 | 539,106 |
| 2023-05-05 | 7.050 | 7.290 | 7.050 | 7.240 | 7.240 | 490,624 |
| 2023-05-04 | 6.910 | 7.030 | 6.790 | 6.910 | 6.910 | 576,159 |
| 2023-05-03 | 6.820 | 6.970 | 6.790 | 6.920 | 6.920 | 734,649 |
| 2023-05-02 | 7.320 | 7.320 | 6.950 | 6.950 | 6.950 | 1,001,893 |
| 2023-05-01 | 7.530 | 7.710 | 7.370 | 7.380 | 7.380 | 966,140 |
| 2023-04-28 | 7.260 | 7.675 | 7.195 | 7.620 | 7.620 | 799,153 |
| 2023-04-27 | 7.370 | 7.410 | 7.250 | 7.310 | 7.310 | 575,822 |
| 2023-04-26 | 7.520 | 7.590 | 7.310 | 7.330 | 7.330 | 913,663 |
| 2023-04-25 | 7.630 | 7.660 | 7.500 | 7.580 | 7.580 | 472,949 |
| 2023-04-24 | 7.560 | 7.740 | 7.540 | 7.690 | 7.690 | 737,828 |
| 2023-04-21 | 7.590 | 7.670 | 7.520 | 7.580 | 7.580 | 442,333 |
| 2023-04-20 | 7.760 | 7.770 | 7.530 | 7.550 | 7.550 | 925,011 |
| 2023-04-19 | 7.800 | 7.860 | 7.650 | 7.860 | 7.860 | 635,341 |
| 2023-04-18 | 7.710 | 7.900 | 7.650 | 7.890 | 7.890 | 574,196 |
| 2023-04-17 | 7.820 | 7.900 | 7.760 | 7.770 | 7.770 | 671,459 |
| 2023-04-14 | 7.760 | 7.815 | 7.690 | 7.780 | 7.780 | 468,366 |
| 2023-04-13 | 7.850 | 7.870 | 7.650 | 7.730 | 7.730 | 564,527 |
| 2023-04-12 | 7.920 | 7.935 | 7.730 | 7.770 | 7.770 | 517,867 |
| 2023-04-11 | 7.820 | 7.870 | 7.725 | 7.860 | 7.860 | 628,162 |
| 2023-04-10 | 7.610 | 7.890 | 7.550 | 7.780 | 7.780 | 829,620 |
| 2023-04-05 | 7.720 | 7.790 | 7.595 | 7.680 | 7.680 | 561,354 |
| 2023-04-04 | 7.880 | 7.920 | 7.520 | 7.690 | 7.690 | 658,212 |
| 2023-04-03 | 8.080 | 8.140 | 7.690 | 7.830 | 7.830 | 840,268 |
| 2023-03-31 | 7.850 | 7.970 | 7.780 | 7.810 | 7.810 | 625,981 |
| 2023-03-30 | 7.880 | 7.940 | 7.665 | 7.770 | 7.770 | 776,723 |
| 2023-03-29 | 7.910 | 8.000 | 7.695 | 7.850 | 7.850 | 806,739 |
| 2023-03-28 | 7.830 | 7.890 | 7.685 | 7.820 | 7.820 | 1,229,850 |
| 2023-03-27 | 7.990 | 7.990 | 7.620 | 7.860 | 7.860 | 526,737 |
| 2023-03-24 | 7.630 | 7.915 | 7.560 | 7.890 | 7.890 | 1,042,412 |
| 2023-03-23 | 7.970 | 8.215 | 7.690 | 7.780 | 7.780 | 1,126,631 |
| 2023-03-22 | 8.450 | 8.450 | 7.850 | 7.880 | 7.880 | 1,677,826 |
| 2023-03-21 | 8.260 | 8.480 | 8.190 | 8.470 | 8.470 | 690,334 |
| 2023-03-20 | 7.750 | 8.110 | 7.720 | 8.080 | 8.080 | 473,432 |
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.