Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 9.090 | 9.090 | 8.800 | 8.880 | 8.880 | 741,915 |
| 2022-04-01 | 8.690 | 9.270 | 8.680 | 8.950 | 8.950 | 1,071,723 |
| 2022-03-31 | 8.750 | 8.910 | 8.645 | 8.710 | 8.710 | 757,757 |
| 2022-03-30 | 8.650 | 9.040 | 8.650 | 8.800 | 8.800 | 1,354,212 |
| 2022-03-29 | 8.390 | 8.600 | 8.140 | 8.560 | 8.560 | 1,643,886 |
| 2022-03-28 | 8.280 | 8.600 | 8.180 | 8.450 | 8.450 | 578,704 |
| 2022-03-25 | 8.160 | 8.550 | 8.160 | 8.440 | 8.440 | 825,134 |
| 2022-03-24 | 8.020 | 8.285 | 7.880 | 8.180 | 8.180 | 721,518 |
| 2022-03-23 | 8.000 | 8.140 | 7.910 | 8.030 | 8.030 | 862,411 |
| 2022-03-22 | 7.950 | 8.000 | 7.750 | 7.840 | 7.840 | 1,278,705 |
| 2022-03-21 | 7.610 | 7.990 | 7.460 | 7.930 | 7.930 | 723,890 |
| 2022-03-18 | 7.440 | 7.490 | 7.290 | 7.400 | 7.400 | 1,093,752 |
| 2022-03-17 | 7.160 | 7.520 | 7.130 | 7.410 | 7.410 | 915,883 |
| 2022-03-16 | 6.940 | 7.110 | 6.760 | 6.990 | 6.990 | 1,017,206 |
| 2022-03-15 | 6.750 | 6.900 | 6.540 | 6.870 | 6.870 | 942,822 |
| 2022-03-14 | 7.150 | 7.200 | 6.790 | 6.970 | 6.970 | 1,136,285 |
| 2022-03-11 | 7.260 | 7.410 | 7.250 | 7.330 | 7.330 | 481,310 |
| 2022-03-10 | 7.420 | 7.520 | 7.320 | 7.430 | 7.430 | 942,778 |
| 2022-03-09 | 7.480 | 7.690 | 7.280 | 7.360 | 7.360 | 1,370,878 |
| 2022-03-08 | 8.110 | 8.110 | 7.650 | 7.690 | 7.690 | 1,423,402 |
| 2022-03-07 | 8.080 | 8.180 | 7.870 | 7.990 | 7.990 | 928,194 |
| 2022-03-04 | 7.550 | 7.960 | 7.550 | 7.900 | 7.900 | 952,093 |
| 2022-03-03 | 7.810 | 7.910 | 7.485 | 7.550 | 7.550 | 1,172,655 |
| 2022-03-02 | 7.820 | 8.010 | 7.770 | 7.820 | 7.820 | 1,500,705 |
| 2022-03-01 | 7.480 | 7.935 | 7.460 | 7.680 | 7.680 | 1,970,938 |
| 2022-02-28 | 7.260 | 7.420 | 7.140 | 7.410 | 7.410 | 2,477,311 |
| 2022-02-25 | 6.710 | 7.380 | 6.660 | 7.110 | 7.110 | 2,105,485 |
| 2022-02-24 | 6.830 | 6.870 | 6.490 | 6.650 | 6.650 | 2,496,284 |
| 2022-02-23 | 6.060 | 6.630 | 6.060 | 6.610 | 6.610 | 2,106,235 |
| 2022-02-22 | 6.190 | 6.330 | 6.000 | 6.060 | 6.060 | 1,013,352 |
| 2022-02-18 | 6.310 | 6.310 | 5.980 | 6.000 | 6.000 | 1,087,306 |
| 2022-02-17 | 6.350 | 6.520 | 6.335 | 6.370 | 6.370 | 772,119 |
| 2022-02-16 | 6.400 | 6.530 | 6.370 | 6.390 | 6.390 | 1,072,216 |
| 2022-02-15 | 6.200 | 6.370 | 6.130 | 6.360 | 6.360 | 684,302 |
| 2022-02-14 | 6.400 | 6.500 | 6.280 | 6.300 | 6.300 | 900,309 |
| 2022-02-11 | 6.300 | 6.590 | 6.300 | 6.410 | 6.410 | 901,058 |
| 2022-02-10 | 6.360 | 6.480 | 6.230 | 6.250 | 6.250 | 722,005 |
| 2022-02-09 | 6.200 | 6.465 | 6.130 | 6.420 | 6.420 | 844,570 |
| 2022-02-08 | 6.360 | 6.390 | 6.080 | 6.150 | 6.150 | 1,247,784 |
| 2022-02-07 | 6.660 | 6.700 | 6.360 | 6.390 | 6.390 | 1,120,230 |
| 2022-02-04 | 6.790 | 6.970 | 6.650 | 6.710 | 6.710 | 1,019,537 |
| 2022-02-03 | 6.940 | 6.940 | 6.670 | 6.680 | 6.680 | 844,893 |
| 2022-02-02 | 7.070 | 7.170 | 6.920 | 6.990 | 6.990 | 1,591,186 |
| 2022-02-01 | 6.850 | 6.960 | 6.680 | 6.960 | 6.960 | 1,071,267 |
| 2022-01-31 | 6.950 | 7.030 | 6.840 | 6.880 | 6.880 | 1,027,046 |
| 2022-01-28 | 7.010 | 7.170 | 6.800 | 6.900 | 6.900 | 931,680 |
| 2022-01-27 | 7.000 | 7.195 | 6.845 | 7.030 | 7.030 | 787,223 |
| 2022-01-26 | 6.890 | 7.125 | 6.790 | 6.910 | 6.910 | 1,204,455 |
| 2022-01-25 | 6.540 | 6.710 | 6.370 | 6.690 | 6.690 | 1,050,905 |
| 2022-01-24 | 6.680 | 6.680 | 6.290 | 6.600 | 6.600 | 1,121,862 |
| 2022-01-21 | 6.800 | 6.860 | 6.530 | 6.700 | 6.700 | 1,147,465 |
| 2022-01-20 | 7.190 | 7.320 | 6.910 | 6.910 | 6.910 | 497,010 |
| 2022-01-19 | 7.650 | 7.650 | 7.120 | 7.200 | 7.200 | 726,515 |
| 2022-01-18 | 7.700 | 7.820 | 7.540 | 7.540 | 7.540 | 936,674 |
| 2022-01-17 | 7.390 | 7.690 | 7.360 | 7.650 | 7.650 | 331,167 |
| 2022-01-14 | 7.180 | 7.425 | 7.110 | 7.390 | 7.390 | 733,186 |
| 2022-01-13 | 7.740 | 7.740 | 7.180 | 7.200 | 7.200 | 836,970 |
| 2022-01-12 | 7.700 | 7.940 | 7.610 | 7.740 | 7.740 | 585,349 |
| 2022-01-11 | 7.410 | 7.670 | 7.320 | 7.670 | 7.670 | 532,694 |
| 2022-01-10 | 7.430 | 7.540 | 7.250 | 7.360 | 7.360 | 434,968 |
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.