Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	9.970	10.090	9.420	9.450	9.450	1,448,709
2022-12-16	10.620	10.680	9.870	9.930	9.930	1,470,909
2022-12-15	10.990	11.030	10.700	10.770	10.770	817,685
2022-12-14	10.900	11.130	10.790	11.080	11.080	1,449,467
2022-12-13	11.020	11.170	10.750	10.870	10.870	1,359,874
2022-12-12	11.000	11.140	10.800	10.920	10.920	1,037,144
2022-12-09	10.960	11.080	10.900	10.960	10.960	785,217
2022-12-08	11.240	11.350	10.910	10.960	10.960	1,521,469
2022-12-07	11.080	11.260	10.890	11.070	11.070	1,949,328
2022-12-06	11.160	11.320	11.020	11.040	11.040	1,805,845
2022-12-05	11.620	11.620	11.200	11.240	11.240	865,549
2022-12-02	11.680	11.810	11.315	11.500	11.500	1,123,203
2022-12-01	11.640	11.920	11.570	11.720	11.720	615,513
2022-11-30	11.750	11.760	11.500	11.560	11.560	976,202
2022-11-29	11.650	11.820	11.540	11.670	11.670	804,393
2022-11-28	11.500	11.710	11.410	11.560	11.560	818,733
2022-11-25	11.690	11.810	11.620	11.720	11.720	626,200
2022-11-24	11.640	11.740	11.550	11.690	11.690	158,587
2022-11-23	11.790	11.880	11.540	11.660	11.660	716,019
2022-11-22	11.570	11.970	11.470	11.880	11.880	1,200,032
2022-11-21	11.310	11.490	10.970	11.440	11.440	1,348,428
2022-11-18	11.100	11.525	11.050	11.470	11.470	1,183,492
2022-11-17	11.250	11.390	11.150	11.340	11.340	1,011,567
2022-11-16	11.760	11.760	11.365	11.380	11.380	616,610
2022-11-15	11.810	11.890	11.600	11.780	11.780	762,033
2022-11-14	11.670	12.030	11.650	11.730	11.730	699,070
2022-11-11	11.560	11.790	11.480	11.690	11.690	1,389,615
2022-11-10	11.360	11.490	11.250	11.410	11.410	940,352
2022-11-09	11.500	11.590	11.080	11.180	11.180	937,137
2022-11-08	11.900	11.900	11.390	11.530	11.530	805,838
2022-11-07	11.810	12.190	11.710	11.870	11.870	636,718
2022-11-04	11.850	11.990	11.580	11.690	11.690	826,692
2022-11-03	10.840	11.740	10.760	11.580	11.580	1,531,938
2022-11-02	10.510	11.020	10.490	10.730	10.730	698,567
2022-11-01	10.450	10.790	10.330	10.490	10.490	511,925
2022-10-31	9.970	10.670	9.940	10.300	10.300	1,128,016
2022-10-28	10.100	10.105	9.450	10.000	10.000	1,591,017
2022-10-27	10.170	10.370	10.080	10.240	10.240	489,154
2022-10-26	9.870	10.180	9.810	10.110	10.110	540,117
2022-10-25	9.720	9.890	9.670	9.870	9.870	353,190
2022-10-24	9.700	9.850	9.470	9.740	9.740	491,781
2022-10-21	10.000	10.000	9.680	9.720	9.720	375,474
2022-10-20	10.180	10.320	9.910	9.970	9.970	486,286
2022-10-19	10.150	10.260	10.045	10.100	10.100	326,511
2022-10-18	10.580	10.630	10.010	10.170	10.170	282,686
2022-10-17	10.650	10.770	10.480	10.480	10.480	375,071
2022-10-14	10.670	10.870	10.500	10.520	10.520	499,207
2022-10-13	9.950	10.920	9.950	10.810	10.810	706,671
2022-10-12	10.080	10.270	9.900	10.150	10.150	421,867
2022-10-11	10.190	10.350	10.000	10.150	10.150	369,295
2022-10-07	10.500	10.690	10.330	10.420	10.420	517,415
2022-10-06	10.750	10.970	10.480	10.570	10.570	564,662
2022-10-05	10.530	10.915	10.380	10.780	10.780	389,071
2022-10-04	10.600	10.780	10.480	10.600	10.600	694,471
2022-10-03	10.210	10.450	10.090	10.380	10.380	740,434
2022-09-30	9.850	10.060	9.590	9.930	9.930	642,214
2022-09-29	9.750	9.920	9.490	9.890	9.890	469,204
2022-09-28	9.530	9.825	9.400	9.810	9.810	529,614
2022-09-27	9.420	9.690	9.320	9.490	9.490	935,508
2022-09-26	9.530	9.900	9.280	9.310	9.310	1,125,728

← NewerPage 17 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.