Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.000	9.030	8.440	8.510	8.510	989,698
2022-06-28	8.500	8.760	8.340	8.730	8.730	1,200,386
2022-06-27	7.840	8.320	7.720	8.290	8.290	1,392,301
2022-06-24	7.710	7.990	7.590	7.760	7.760	931,714
2022-06-23	8.440	8.560	7.535	7.590	7.590	1,025,422
2022-06-22	8.510	8.760	8.320	8.370	8.370	1,135,384
2022-06-21	9.160	9.340	8.980	9.070	9.070	600,591
2022-06-20	8.870	9.090	8.810	9.030	9.030	274,309
2022-06-17	9.620	9.690	8.850	8.970	8.970	1,145,687
2022-06-16	9.690	9.870	9.430	9.610	9.610	1,819,047
2022-06-15	9.900	10.225	9.760	10.030	10.030	664,938
2022-06-14	10.860	10.860	9.695	9.870	9.870	1,353,000
2022-06-13	10.600	10.795	10.310	10.700	10.700	1,381,088
2022-06-10	11.070	11.200	10.830	11.060	11.060	1,075,867
2022-06-09	11.460	11.500	11.070	11.240	11.240	1,078,923
2022-06-08	11.600	12.000	11.410	11.520	11.520	1,079,143
2022-06-07	11.110	11.670	11.000	11.530	11.530	1,352,658
2022-06-06	10.890	11.375	10.820	11.200	11.200	1,502,227
2022-06-03	11.090	11.140	10.740	10.760	10.760	391,211
2022-06-02	11.160	11.305	11.080	11.110	11.110	470,345
2022-06-01	11.130	11.460	10.950	11.260	11.260	681,737
2022-05-31	11.160	11.300	10.780	10.980	10.980	1,158,363
2022-05-30	10.540	11.175	10.530	11.110	11.110	464,075
2022-05-27	10.340	10.490	10.220	10.450	10.450	447,115
2022-05-26	10.600	10.780	10.360	10.510	10.510	504,849
2022-05-25	10.220	10.710	10.220	10.530	10.530	746,805
2022-05-24	10.070	10.360	10.000	10.170	10.170	432,628
2022-05-20	10.350	10.420	9.780	9.990	9.990	443,397
2022-05-19	9.940	10.330	9.920	10.210	10.210	473,009
2022-05-18	10.700	10.700	10.020	10.180	10.180	317,423
2022-05-17	10.230	10.690	10.200	10.600	10.600	731,737
2022-05-16	10.140	10.480	10.090	10.130	10.130	730,249
2022-05-13	9.910	10.340	9.760	10.090	10.090	785,336
2022-05-12	10.600	10.630	9.510	9.630	9.630	1,171,780
2022-05-11	10.170	10.790	10.170	10.700	10.700	915,409
2022-05-10	10.300	10.450	9.710	10.070	10.070	1,235,321
2022-05-09	10.490	10.580	10.010	10.060	10.060	1,296,218
2022-05-06	11.230	11.320	10.690	10.800	10.800	688,693
2022-05-05	11.740	11.750	11.050	11.260	11.260	679,512
2022-05-04	11.500	11.660	11.150	11.640	11.640	1,350,882
2022-05-03	10.840	11.490	10.840	11.370	11.370	837,966
2022-05-02	10.700	10.870	10.370	10.850	10.850	1,966,317
2022-04-29	11.000	11.040	10.680	10.730	10.730	1,131,782
2022-04-28	10.900	10.940	10.420	10.840	10.840	937,559
2022-04-27	10.510	10.780	10.260	10.730	10.730	1,147,249
2022-04-26	10.310	10.620	10.300	10.420	10.420	2,016,946
2022-04-25	10.050	10.270	9.680	10.210	10.210	1,671,437
2022-04-22	10.500	10.710	10.290	10.350	10.350	1,330,979
2022-04-21	11.200	11.340	10.595	10.630	10.630	1,310,467
2022-04-20	10.700	11.250	10.690	11.010	11.010	1,134,215
2022-04-19	10.700	10.840	10.400	10.750	10.750	2,516,913
2022-04-18	10.450	10.910	10.350	10.900	10.900	1,429,802
2022-04-14	10.060	10.400	10.040	10.250	10.250	1,199,585
2022-04-13	10.220	10.320	9.880	10.040	10.040	1,046,231
2022-04-12	10.000	10.150	9.780	10.070	10.070	2,524,238
2022-04-11	10.010	10.130	9.750	9.820	9.820	1,391,805
2022-04-08	9.790	10.210	9.670	10.170	10.170	1,846,982
2022-04-07	9.090	9.560	9.090	9.530	9.530	959,661
2022-04-06	9.190	9.350	8.960	9.050	9.050	1,270,713
2022-04-05	9.040	9.180	8.890	9.100	9.100	1,092,213

← NewerPage 19 of 21 · 1,259 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.