Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.780	10.920	10.780	10.870	10.870	358,600
2026-07-21	10.610	10.750	10.560	10.700	10.700	305,400
2026-07-20	10.470	10.650	10.350	10.550	10.550	309,600
2026-07-17	10.710	10.710	10.350	10.500	10.500	448,800
2026-07-16	10.670	10.690	10.480	10.580	10.580	585,700
2026-07-15	10.530	10.660	10.490	10.640	10.640	854,900
2026-07-14	10.730	10.900	10.500	10.570	10.570	666,800
2026-07-13	10.750	10.770	10.550	10.700	10.700	807,000
2026-07-10	10.760	10.770	10.530	10.560	10.560	1,064,400
2026-07-09	10.850	10.870	10.700	10.750	10.750	742,100
2026-07-08	10.880	11.090	10.730	10.890	10.890	741,200
2026-07-07	10.550	10.820	10.530	10.780	10.780	1,103,900
2026-07-06	10.470	10.610	10.430	10.540	10.540	1,149,600
2026-07-03	10.460	10.600	10.460	10.530	10.530	211,800
2026-07-02	10.260	10.450	10.210	10.440	10.440	992,500
2026-06-30	10.300	10.480	10.240	10.310	10.310	1,159,700
2026-06-29	10.150	10.330	10.090	10.300	10.300	1,634,600
2026-06-26	9.920	10.180	9.860	10.150	10.150	1,983,900
2026-06-25	9.890	10.010	9.810	9.920	9.920	1,350,100
2026-06-24	10.000	10.050	9.850	9.950	9.950	1,516,700
2026-06-23	9.890	10.200	9.850	10.150	10.150	3,513,700
2026-06-22	9.960	10.100	9.870	10.010	10.010	1,006,500
2026-06-19	9.810	10.070	9.810	9.960	9.960	826,100
2026-06-18	9.710	10.030	9.610	9.830	9.830	1,499,400
2026-06-17	9.620	10.160	9.620	9.820	9.820	1,157,600
2026-06-16	9.600	9.680	9.490	9.670	9.670	1,089,400
2026-06-15	9.590	9.830	9.310	9.680	9.680	806,900
2026-06-12	9.930	10.060	9.840	9.870	9.870	403,700
2026-06-11	10.210	10.240	9.870	9.980	9.980	411,200
2026-06-10	10.110	10.280	10.050	10.130	10.130	427,900
2026-06-09	10.130	10.130	9.810	10.070	10.070	804,200
2026-06-08	10.040	10.340	10.010	10.240	10.240	1,039,400
2026-06-05	10.500	10.540	10.010	10.020	10.020	1,416,400
2026-06-04	10.360	10.550	10.320	10.540	10.540	710,100
2026-06-03	10.000	10.580	9.990	10.480	10.480	1,700,300
2026-06-02	9.880	10.200	9.850	9.990	9.990	796,900
2026-06-01	9.750	9.990	9.750	9.880	9.880	578,600
2026-05-29	9.770	9.820	9.650	9.730	9.730	636,200
2026-05-28	9.790	9.890	9.710	9.740	9.740	823,800
2026-05-27	9.720	9.850	9.660	9.760	9.760	1,137,600
2026-05-26	9.950	10.020	9.720	9.780	9.780	1,918,400
2026-05-25	10.050	10.160	9.920	9.930	9.930	354,900
2026-05-22	10.170	10.360	10.160	10.290	10.290	308,200
2026-05-21	10.360	10.460	10.180	10.250	10.250	1,717,000
2026-05-20	10.350	10.470	10.190	10.300	10.300	591,000
2026-05-19	10.200	10.500	10.140	10.370	10.370	1,642,700
2026-05-15	10.140	10.160	9.930	10.050	10.050	1,533,500
2026-05-14	9.810	10.100	9.810	9.960	9.960	991,600
2026-05-13	10.010	10.070	9.790	9.850	9.850	953,900
2026-05-12	10.150	10.150	9.920	9.950	9.950	1,141,700
2026-05-11	10.010	10.170	9.950	10.060	10.060	1,509,600
2026-05-08	9.980	10.040	9.900	9.940	9.940	613,800
2026-05-07	10.000	10.160	9.840	10.000	10.000	1,098,600
2026-05-06	10.250	10.300	10.000	10.140	10.140	1,463,300
2026-05-05	10.300	10.420	10.230	10.420	10.420	941,300
2026-05-04	10.120	10.560	10.120	10.300	10.300	1,455,400
2026-05-01	10.130	10.230	9.970	10.120	10.120	897,800
2026-04-30	10.250	10.360	10.180	10.330	10.330	918,200
2026-04-29	10.100	10.350	10.090	10.340	10.340	944,900
2026-04-28	10.250	10.250	9.970	9.980	9.980	1,665,700

← NewerPage 2 of 3 · 126 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.