Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	9.770	9.770	9.240	9.700	9.700	1,332,942
2022-09-22	10.800	10.800	10.030	10.060	10.060	920,635
2022-09-21	10.870	10.950	10.490	10.500	10.500	353,154
2022-09-20	10.810	10.850	10.480	10.760	10.760	559,131
2022-09-19	10.400	10.900	10.360	10.860	10.860	1,087,802
2022-09-16	11.070	11.090	10.590	10.670	10.670	2,059,863
2022-09-15	11.100	11.450	10.980	11.170	11.170	1,277,787
2022-09-14	11.060	11.330	10.980	11.300	11.300	844,835
2022-09-13	11.060	11.120	10.790	10.950	10.950	688,239
2022-09-12	11.100	11.180	10.870	11.160	11.160	558,991
2022-09-09	11.260	11.280	10.850	11.000	11.000	558,149
2022-09-08	10.830	11.060	10.800	11.010	11.010	529,316
2022-09-07	10.510	10.890	10.190	10.830	10.830	884,646
2022-09-06	11.520	11.520	10.850	10.870	10.870	714,037
2022-09-02	11.370	11.480	11.240	11.370	11.370	559,557
2022-09-01	10.980	11.340	10.900	11.170	11.170	617,560
2022-08-31	11.370	11.570	11.220	11.220	11.220	782,421
2022-08-30	11.710	11.730	11.460	11.700	11.700	561,659
2022-08-29	11.860	12.040	11.780	11.840	11.840	603,722
2022-08-26	11.550	12.180	11.420	11.930	11.930	1,096,948
2022-08-25	11.770	11.890	11.420	11.550	11.550	689,666
2022-08-24	11.860	11.900	11.485	11.690	11.690	1,871,710
2022-08-23	11.710	12.110	11.680	11.820	11.820	986,462
2022-08-22	11.420	11.650	11.210	11.620	11.620	494,313
2022-08-19	11.540	11.650	11.330	11.580	11.580	510,127
2022-08-18	11.600	11.730	11.400	11.620	11.620	815,529
2022-08-17	11.350	11.590	11.160	11.530	11.530	619,092
2022-08-16	11.330	11.570	11.180	11.410	11.410	731,620
2022-08-15	11.140	11.250	10.810	11.220	11.220	491,499
2022-08-12	11.290	11.710	11.230	11.500	11.500	872,254
2022-08-11	11.210	11.400	10.980	11.340	11.340	662,464
2022-08-10	10.720	11.080	10.520	11.060	11.060	1,065,708
2022-08-09	10.700	10.760	10.520	10.670	10.670	619,358
2022-08-08	10.880	10.880	10.430	10.590	10.590	553,256
2022-08-05	10.380	10.980	10.370	10.870	10.870	638,066
2022-08-04	10.600	10.785	10.250	10.590	10.590	1,051,696
2022-08-03	10.740	10.920	10.385	10.660	10.660	1,172,074
2022-08-02	10.850	10.880	10.430	10.650	10.650	1,384,885
2022-07-29	10.670	11.120	10.660	11.010	11.010	1,130,341
2022-07-28	10.350	10.510	10.170	10.480	10.480	1,262,463
2022-07-27	10.100	10.450	10.050	10.240	10.240	898,489
2022-07-26	10.500	10.560	9.950	10.020	10.020	947,360
2022-07-25	9.810	10.220	9.760	10.220	10.220	436,570
2022-07-22	9.900	10.070	9.620	9.690	9.690	556,550
2022-07-21	9.560	9.970	9.560	9.880	9.880	747,032
2022-07-20	9.500	9.950	9.340	9.940	9.940	744,904
2022-07-19	9.480	9.930	9.420	9.610	9.610	677,484
2022-07-18	9.490	9.670	9.240	9.570	9.570	1,530,467
2022-07-15	9.050	9.240	8.820	9.170	9.170	601,505
2022-07-14	8.550	8.850	8.460	8.800	8.800	853,265
2022-07-13	8.640	8.890	8.480	8.810	8.810	877,002
2022-07-12	8.610	8.980	8.470	8.640	8.640	1,276,064
2022-07-11	8.650	9.000	8.600	8.880	8.880	827,524
2022-07-08	8.740	8.800	8.400	8.710	8.710	1,216,525
2022-07-07	8.170	8.730	8.140	8.660	8.660	1,089,296
2022-07-06	7.950	8.050	7.270	7.640	7.640	1,192,065
2022-07-05	8.390	8.450	7.890	8.040	8.040	973,043
2022-07-04	8.160	8.800	8.160	8.660	8.660	462,021
2022-06-30	8.300	8.560	7.960	8.000	8.000	1,297,525
2022-06-29	9.000	9.030	8.440	8.510	8.510	989,698

← NewerPage 18 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.