Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 7.390 | 7.420 | 7.220 | 7.420 | 7.420 | 425,564 |
| 2022-01-06 | 7.260 | 7.400 | 7.190 | 7.320 | 7.320 | 534,594 |
| 2022-01-05 | 7.610 | 7.640 | 7.060 | 7.140 | 7.140 | 972,305 |
| 2022-01-04 | 7.590 | 7.590 | 7.320 | 7.540 | 7.540 | 868,388 |
| 2021-12-31 | 7.000 | 7.440 | 7.000 | 7.410 | 7.410 | 713,161 |
| 2021-12-30 | 7.140 | 7.160 | 6.910 | 6.920 | 6.920 | 430,918 |
| 2021-12-29 | 7.090 | 7.270 | 7.080 | 7.130 | 7.130 | 553,400 |
| 2021-12-24 | 6.950 | 6.990 | 6.850 | 6.980 | 6.980 | 139,565 |
| 2021-12-23 | 7.050 | 7.060 | 6.900 | 6.950 | 6.950 | 1,201,404 |
| 2021-12-22 | 6.850 | 7.110 | 6.740 | 6.980 | 6.980 | 910,033 |
| 2021-12-21 | 6.520 | 6.870 | 6.400 | 6.870 | 6.870 | 941,436 |
| 2021-12-20 | 6.020 | 6.450 | 6.020 | 6.440 | 6.440 | 796,400 |
| 2021-12-17 | 6.200 | 6.310 | 6.020 | 6.240 | 6.240 | 10,415,036 |
| 2021-12-16 | 6.220 | 6.470 | 6.160 | 6.290 | 6.290 | 2,020,610 |
| 2021-12-15 | 6.270 | 6.320 | 6.000 | 6.150 | 6.150 | 1,413,498 |
| 2021-12-14 | 6.560 | 6.590 | 6.260 | 6.280 | 6.280 | 1,608,217 |
| 2021-12-13 | 6.780 | 6.780 | 6.490 | 6.560 | 6.560 | 746,201 |
| 2021-12-10 | 6.830 | 6.930 | 6.690 | 6.750 | 6.750 | 721,287 |
| 2021-12-09 | 6.700 | 6.820 | 6.685 | 6.770 | 6.770 | 746,573 |
| 2021-12-08 | 6.680 | 6.820 | 6.530 | 6.780 | 6.780 | 1,013,229 |
| 2021-12-07 | 6.880 | 7.000 | 6.670 | 6.670 | 6.670 | 1,418,144 |
| 2021-12-06 | 6.960 | 7.010 | 6.680 | 6.700 | 6.700 | 1,290,773 |
| 2021-12-03 | 6.890 | 7.090 | 6.730 | 6.840 | 6.840 | 740,537 |
| 2021-12-02 | 6.710 | 7.040 | 6.570 | 6.830 | 6.830 | 1,336,418 |
| 2021-12-01 | 7.220 | 7.300 | 6.740 | 6.740 | 6.740 | 558,772 |
| 2021-11-30 | 7.260 | 7.290 | 6.840 | 7.090 | 7.090 | 1,119,593 |
| 2021-11-29 | 7.770 | 8.190 | 7.400 | 7.420 | 7.420 | 786,099 |
| 2021-11-26 | 7.240 | 7.490 | 7.190 | 7.430 | 7.430 | 718,318 |
| 2021-11-25 | 7.650 | 7.920 | 7.610 | 7.810 | 7.810 | 253,515 |
| 2021-11-24 | 7.670 | 7.755 | 7.550 | 7.680 | 7.680 | 252,073 |
| 2021-11-23 | 7.940 | 7.960 | 7.645 | 7.720 | 7.720 | 362,962 |
| 2021-11-22 | 7.710 | 8.015 | 7.620 | 7.870 | 7.870 | 832,614 |
| 2021-11-19 | 8.160 | 8.210 | 7.720 | 7.760 | 7.760 | 817,617 |
| 2021-11-18 | 8.140 | 8.365 | 8.135 | 8.290 | 8.290 | 2,389,785 |
| 2021-11-17 | 8.140 | 8.320 | 8.130 | 8.150 | 8.150 | 1,250,944 |
| 2021-11-16 | 8.260 | 8.370 | 8.155 | 8.170 | 8.170 | 630,847 |
| 2021-11-15 | 8.160 | 8.350 | 8.140 | 8.280 | 8.280 | 683,860 |
| 2021-11-12 | 8.060 | 8.300 | 8.060 | 8.280 | 8.280 | 708,017 |
| 2021-11-11 | 7.990 | 8.180 | 7.970 | 8.090 | 8.090 | 733,633 |
| 2021-11-10 | 7.670 | 8.070 | 7.670 | 7.860 | 7.860 | 948,948 |
| 2021-11-09 | 7.850 | 7.860 | 7.640 | 7.760 | 7.760 | 794,820 |
| 2021-11-08 | 7.840 | 7.870 | 7.610 | 7.870 | 7.870 | 693,937 |
| 2021-11-05 | 7.720 | 7.800 | 7.510 | 7.770 | 7.770 | 536,791 |
| 2021-11-04 | 7.600 | 7.750 | 7.560 | 7.700 | 7.700 | 664,505 |
| 2021-11-03 | 7.430 | 7.710 | 7.400 | 7.550 | 7.550 | 1,227,739 |
| 2021-11-02 | 7.300 | 7.530 | 7.230 | 7.510 | 7.510 | 966,550 |
| 2021-11-01 | 7.070 | 7.400 | 7.070 | 7.330 | 7.330 | 859,382 |
| 2021-10-29 | 6.980 | 7.040 | 6.740 | 7.010 | 7.010 | 895,855 |
| 2021-10-28 | 6.590 | 7.055 | 6.530 | 7.000 | 7.000 | 1,560,507 |
| 2021-10-27 | 6.470 | 6.720 | 6.390 | 6.690 | 6.690 | 1,274,029 |
| 2021-10-26 | 6.400 | 6.540 | 6.270 | 6.490 | 6.490 | 882,398 |
| 2021-10-25 | 6.430 | 6.680 | 6.370 | 6.380 | 6.380 | 777,076 |
| 2021-10-22 | 6.150 | 6.370 | 6.110 | 6.340 | 6.340 | 1,528,752 |
| 2021-10-21 | 6.210 | 6.210 | 5.935 | 6.080 | 6.080 | 1,151,533 |
| 2021-10-20 | 6.120 | 6.350 | 6.020 | 6.280 | 6.280 | 680,764 |
| 2021-10-19 | 6.280 | 6.280 | 6.040 | 6.190 | 6.190 | 1,223,093 |
| 2021-10-18 | 6.510 | 6.580 | 6.280 | 6.280 | 6.280 | 835,386 |
| 2021-10-15 | 6.720 | 6.720 | 6.330 | 6.450 | 6.450 | 800,864 |
| 2021-10-14 | 6.410 | 6.710 | 6.300 | 6.580 | 6.580 | 739,844 |
← NewerPage 21 of 21 · 1,259 trading days
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.