Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.090	11.160	10.920	11.120	11.120	725,100
2026-01-28	11.050	11.100	10.820	10.970	10.970	661,100
2026-01-27	10.950	11.160	10.850	11.010	11.010	892,400
2026-01-26	11.200	11.230	10.710	10.940	10.940	717,200
2026-01-23	11.180	11.250	11.040	11.140	11.140	1,055,300
2026-01-22	11.250	11.460	11.060	11.090	11.090	788,100
2026-01-21	11.280	11.400	11.140	11.250	11.250	949,800
2026-01-20	11.270	11.270	11.010	11.050	11.050	526,500
2026-01-19	11.200	11.410	11.050	11.100	11.100	261,500
2026-01-16	11.120	11.120	10.810	11.060	11.060	453,400
2026-01-15	10.990	11.180	10.850	11.040	11.040	317,000
2026-01-14	10.970	11.100	10.790	11.040	11.040	441,400
2026-01-13	11.280	11.290	10.840	10.930	10.930	368,000
2026-01-12	11.140	11.190	11.080	11.160	11.160	195,800
2026-01-09	11.160	11.260	10.950	11.090	11.090	344,100
2026-01-08	10.890	11.110	10.790	11.070	11.070	366,400
2026-01-07	11.140	11.240	10.860	10.910	10.910	336,400
2026-01-06	11.450	11.460	11.110	11.150	11.150	245,500
2026-01-05	11.610	11.710	11.200	11.440	11.440	492,900
2026-01-02	11.750	11.980	11.570	11.730	11.730	234,700
2025-12-31	11.840	11.880	11.690	11.740	11.740	155,700
2025-12-30	11.920	12.050	11.850	11.850	11.850	198,200
2025-12-29	11.630	11.870	11.630	11.810	11.810	167,600
2025-12-24	11.800	11.800	11.620	11.620	11.620	39,600
2025-12-23	11.500	11.820	11.500	11.800	11.800	206,500
2025-12-22	11.620	11.710	11.510	11.550	11.550	292,100
2025-12-19	11.350	11.620	11.280	11.490	11.490	2,407,800
2025-12-18	11.540	11.710	11.260	11.300	11.300	315,500
2025-12-17	11.510	11.690	11.340	11.510	11.510	383,700
2025-12-16	11.910	11.980	11.430	11.450	11.450	382,700
2025-12-15	12.180	12.180	12.000	12.020	12.020	444,500
2025-12-12	12.270	12.270	12.100	12.180	12.180	178,400
2025-12-11	12.230	12.340	12.100	12.200	12.200	395,100
2025-12-10	12.240	12.430	12.190	12.330	12.330	346,200
2025-12-09	12.650	12.910	12.020	12.120	12.120	448,300
2025-12-08	12.670	12.900	12.470	12.630	12.630	376,400
2025-12-05	12.550	13.200	12.550	12.690	12.690	522,900
2025-12-04	12.410	12.600	12.370	12.520	12.520	434,500
2025-12-03	12.160	12.470	12.060	12.390	12.390	439,200
2025-12-02	12.450	12.450	12.060	12.080	12.080	315,400
2025-12-01	12.570	12.710	12.450	12.480	12.480	177,500
2025-11-28	12.190	12.590	12.180	12.580	12.580	290,500
2025-11-27	12.080	12.220	12.030	12.200	12.200	81,500
2025-11-26	12.230	12.310	12.060	12.090	12.090	296,600
2025-11-25	12.210	12.320	11.950	12.220	12.220	365,600
2025-11-24	12.130	12.410	12.130	12.310	12.310	301,700
2025-11-21	12.220	12.240	11.920	12.170	12.170	226,200
2025-11-20	12.400	12.690	12.290	12.310	12.310	357,700
2025-11-19	12.070	12.390	12.050	12.340	12.340	278,400
2025-11-18	11.850	12.300	11.850	12.250	12.250	441,200
2025-11-17	11.980	12.110	11.890	11.940	11.940	528,000
2025-11-14	11.760	12.020	11.600	12.000	12.000	472,200
2025-11-13	12.140	12.190	11.760	11.810	11.810	492,000
2025-11-12	12.160	12.180	12.030	12.120	12.120	280,600
2025-11-11	12.110	12.250	12.080	12.220	12.220	379,100
2025-11-10	11.990	12.150	11.880	12.120	12.120	741,400
2025-11-07	11.960	12.030	11.860	11.970	11.970	795,500
2025-11-06	11.820	11.970	11.740	11.920	11.920	335,100
2025-11-05	11.800	12.110	11.740	11.830	11.830	1,238,100
2025-11-04	11.270	11.700	11.270	11.590	11.590	547,700

← NewerPage 4 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.