Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 7.880 | 7.930 | 7.700 | 7.740 | 7.740 | 905,044 |
| 2023-03-16 | 7.720 | 8.065 | 7.650 | 8.020 | 8.020 | 1,011,535 |
| 2023-03-15 | 8.010 | 8.040 | 7.670 | 7.860 | 7.860 | 1,396,920 |
| 2023-03-14 | 8.330 | 8.625 | 8.150 | 8.270 | 8.270 | 1,120,208 |
| 2023-03-13 | 8.220 | 8.460 | 8.040 | 8.310 | 8.310 | 1,941,874 |
| 2023-03-10 | 8.460 | 8.630 | 8.330 | 8.470 | 8.470 | 825,722 |
| 2023-03-09 | 8.480 | 8.915 | 8.480 | 8.520 | 8.520 | 1,338,997 |
| 2023-03-08 | 8.320 | 8.485 | 8.265 | 8.470 | 8.470 | 636,888 |
| 2023-03-07 | 8.360 | 8.405 | 8.230 | 8.310 | 8.310 | 440,994 |
| 2023-03-06 | 8.320 | 8.450 | 8.230 | 8.380 | 8.380 | 475,161 |
| 2023-03-03 | 8.180 | 8.535 | 8.170 | 8.450 | 8.450 | 518,776 |
| 2023-03-02 | 8.210 | 8.310 | 8.100 | 8.220 | 8.220 | 764,830 |
| 2023-03-01 | 7.950 | 8.260 | 7.880 | 8.190 | 8.190 | 606,579 |
| 2023-02-28 | 8.220 | 8.220 | 7.970 | 7.980 | 7.980 | 1,352,483 |
| 2023-02-27 | 8.600 | 8.600 | 8.165 | 8.220 | 8.220 | 794,444 |
| 2023-02-24 | 8.190 | 8.680 | 8.180 | 8.630 | 8.630 | 1,286,848 |
| 2023-02-23 | 7.920 | 8.270 | 7.920 | 8.200 | 8.200 | 857,232 |
| 2023-02-22 | 7.850 | 8.035 | 7.790 | 7.800 | 7.800 | 978,497 |
| 2023-02-21 | 7.890 | 8.040 | 7.820 | 7.820 | 7.820 | 542,908 |
| 2023-02-17 | 8.220 | 8.220 | 7.950 | 7.950 | 7.950 | 814,576 |
| 2023-02-16 | 8.370 | 8.450 | 8.290 | 8.330 | 8.330 | 507,581 |
| 2023-02-15 | 8.550 | 8.590 | 8.370 | 8.400 | 8.400 | 606,475 |
| 2023-02-14 | 8.200 | 8.690 | 8.090 | 8.620 | 8.620 | 998,256 |
| 2023-02-13 | 7.950 | 8.450 | 7.930 | 8.280 | 8.280 | 983,246 |
| 2023-02-10 | 8.160 | 8.230 | 7.975 | 8.000 | 8.000 | 1,025,015 |
| 2023-02-09 | 8.130 | 8.430 | 8.030 | 8.100 | 8.100 | 1,181,804 |
| 2023-02-08 | 8.300 | 8.350 | 8.005 | 8.080 | 8.080 | 845,699 |
| 2023-02-07 | 8.090 | 8.310 | 8.080 | 8.280 | 8.280 | 527,246 |
| 2023-02-06 | 8.210 | 8.270 | 7.975 | 8.080 | 8.080 | 835,391 |
| 2023-02-03 | 8.030 | 8.250 | 8.030 | 8.210 | 8.210 | 1,457,637 |
| 2023-02-02 | 8.010 | 8.160 | 7.850 | 8.020 | 8.020 | 1,509,381 |
| 2023-02-01 | 8.250 | 8.320 | 7.860 | 7.980 | 7.980 | 1,462,778 |
| 2023-01-31 | 8.110 | 8.400 | 8.110 | 8.300 | 8.300 | 1,137,013 |
| 2023-01-30 | 8.200 | 8.280 | 7.920 | 8.080 | 8.080 | 1,288,480 |
| 2023-01-27 | 8.320 | 8.520 | 8.210 | 8.390 | 8.390 | 1,131,624 |
| 2023-01-26 | 8.340 | 8.400 | 8.130 | 8.320 | 8.320 | 1,602,727 |
| 2023-01-25 | 8.800 | 8.800 | 8.350 | 8.390 | 8.390 | 1,192,890 |
| 2023-01-24 | 8.800 | 8.920 | 8.760 | 8.860 | 8.860 | 1,253,203 |
| 2023-01-23 | 8.850 | 9.090 | 8.825 | 8.850 | 8.850 | 1,141,979 |
| 2023-01-20 | 8.830 | 9.070 | 8.730 | 8.800 | 8.800 | 1,093,655 |
| 2023-01-19 | 8.790 | 8.970 | 8.690 | 8.800 | 8.800 | 1,130,654 |
| 2023-01-18 | 9.140 | 9.275 | 8.890 | 8.920 | 8.920 | 1,026,084 |
| 2023-01-17 | 8.990 | 9.130 | 8.800 | 9.110 | 9.110 | 1,749,192 |
| 2023-01-16 | 8.800 | 8.965 | 8.770 | 8.910 | 8.910 | 537,834 |
| 2023-01-13 | 9.060 | 9.060 | 8.760 | 8.910 | 8.910 | 778,576 |
| 2023-01-12 | 8.550 | 9.030 | 8.530 | 9.020 | 9.020 | 1,118,819 |
| 2023-01-11 | 8.360 | 8.650 | 8.350 | 8.460 | 8.460 | 618,513 |
| 2023-01-10 | 8.390 | 8.390 | 8.115 | 8.280 | 8.280 | 1,523,229 |
| 2023-01-09 | 8.420 | 8.560 | 8.310 | 8.430 | 8.430 | 1,248,077 |
| 2023-01-06 | 8.370 | 8.470 | 8.230 | 8.320 | 8.320 | 1,159,034 |
| 2023-01-05 | 8.380 | 8.470 | 8.225 | 8.260 | 8.260 | 656,762 |
| 2023-01-04 | 8.340 | 8.550 | 8.160 | 8.430 | 8.430 | 1,446,785 |
| 2023-01-03 | 9.300 | 9.350 | 8.350 | 8.400 | 8.400 | 1,418,305 |
| 2022-12-30 | 9.200 | 9.530 | 9.150 | 9.470 | 9.470 | 790,438 |
| 2022-12-29 | 9.280 | 9.420 | 9.100 | 9.270 | 9.270 | 982,215 |
| 2022-12-28 | 9.670 | 9.740 | 9.340 | 9.360 | 9.360 | 1,077,453 |
| 2022-12-23 | 9.600 | 9.850 | 9.490 | 9.790 | 9.790 | 603,307 |
| 2022-12-22 | 9.870 | 9.870 | 9.370 | 9.510 | 9.510 | 744,600 |
| 2022-12-21 | 9.420 | 9.930 | 9.290 | 9.860 | 9.860 | 1,289,915 |
| 2022-12-20 | 9.390 | 9.410 | 9.200 | 9.260 | 9.260 | 848,554 |
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.