Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.910	10.250	9.900	10.160	10.160	1,652,900
2026-04-24	9.610	9.610	9.420	9.500	9.500	531,800
2026-04-23	9.740	9.840	9.520	9.580	9.580	452,500
2026-04-22	9.650	9.810	9.600	9.670	9.670	545,100
2026-04-21	9.490	9.690	9.470	9.570	9.570	1,357,000
2026-04-20	9.480	9.670	9.380	9.570	9.570	761,700
2026-04-17	9.440	9.490	9.190	9.450	9.450	1,776,200
2026-04-16	9.930	10.060	9.660	9.680	9.680	1,487,800
2026-04-15	9.810	10.050	9.810	9.940	9.940	566,400
2026-04-14	10.060	10.060	9.810	9.910	9.910	567,500
2026-04-13	10.200	10.370	10.070	10.150	10.150	743,800
2026-04-10	10.180	10.410	10.070	10.100	10.100	636,700
2026-04-09	10.050	10.440	10.050	10.220	10.220	1,142,800
2026-04-08	9.720	10.110	9.530	10.040	10.040	1,077,700
2026-04-07	10.120	10.470	9.970	10.280	10.280	2,084,000
2026-04-06	10.280	10.340	10.060	10.260	10.260	2,678,300
2026-04-02	10.660	10.670	10.100	10.290	10.290	3,046,600
2026-04-01	11.080	11.210	10.260	10.290	10.290	3,099,700
2026-03-31	11.630	11.820	11.100	11.230	11.230	2,668,900
2026-03-30	12.000	12.020	11.590	11.650	11.650	509,400
2026-03-27	11.830	12.100	11.770	11.950	11.950	1,316,700
2026-03-26	11.870	12.080	11.740	11.740	11.740	1,216,000
2026-03-25	11.740	11.900	11.600	11.880	11.880	746,300
2026-03-24	11.560	12.040	11.530	11.830	11.830	755,200
2026-03-23	11.500	11.690	11.270	11.540	11.540	1,255,000
2026-03-20	11.800	11.940	11.680	11.810	11.810	3,557,900
2026-03-19	11.590	12.000	11.590	11.760	11.760	1,233,500
2026-03-18	11.450	11.550	11.330	11.440	11.440	549,100
2026-03-17	11.150	11.440	11.110	11.410	11.410	745,300
2026-03-16	11.040	11.230	10.980	11.140	11.140	588,600
2026-03-13	11.010	11.200	10.960	11.060	11.060	651,200
2026-03-12	11.000	11.170	10.900	11.100	11.100	637,800
2026-03-11	10.560	10.990	10.530	10.950	10.950	859,700
2026-03-10	10.530	10.810	10.400	10.530	10.530	638,293
2026-03-09	10.780	11.005	10.540	10.650	10.650	1,028,238
2026-03-06	10.700	10.880	10.510	10.590	10.590	1,070,200
2026-03-05	10.720	10.770	10.390	10.440	10.440	523,500
2026-03-04	10.650	10.670	10.280	10.640	10.640	591,500
2026-03-03	10.370	10.740	10.300	10.590	10.590	1,055,600
2026-03-02	10.710	10.890	10.200	10.210	10.210	969,800
2026-02-27	10.250	10.520	10.090	10.440	10.440	1,843,000
2026-02-26	10.000	10.190	9.930	10.130	10.130	1,047,300
2026-02-25	10.320	10.320	10.010	10.060	10.060	1,042,200
2026-02-24	10.350	10.380	10.190	10.290	10.290	794,500
2026-02-23	10.570	10.700	10.320	10.330	10.330	875,300
2026-02-20	10.770	10.780	10.510	10.610	10.610	703,200
2026-02-19	10.630	10.860	10.520	10.730	10.730	1,360,500
2026-02-18	10.600	10.710	10.390	10.470	10.470	963,800
2026-02-17	10.780	10.890	10.420	10.490	10.490	1,172,000
2026-02-13	11.370	11.370	10.390	10.780	10.780	2,139,000
2026-02-12	11.570	11.690	11.340	11.410	11.410	699,200
2026-02-11	11.200	11.580	11.120	11.580	11.580	673,000
2026-02-10	10.950	11.200	10.790	11.160	11.160	561,900
2026-02-09	10.970	11.070	10.880	10.950	10.950	528,900
2026-02-06	10.870	11.020	10.680	11.000	11.000	822,500
2026-02-05	10.980	11.040	10.710	10.870	10.870	719,000
2026-02-04	10.670	11.050	10.600	11.010	11.010	632,100
2026-02-03	10.660	10.750	10.480	10.720	10.720	757,000
2026-02-02	10.700	10.860	10.630	10.650	10.650	652,200
2026-01-30	11.020	11.250	10.830	11.010	11.010	531,100

← NewerPage 3 of 5 · 251 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.