Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.100	11.640	11.050	11.520	11.520	612,700
2025-10-31	10.860	11.180	10.820	11.130	11.130	381,600
2025-10-30	10.810	11.030	10.750	10.870	10.870	681,000
2025-10-29	11.380	11.380	10.820	11.050	11.050	1,222,600
2025-10-28	11.260	11.470	11.110	11.120	11.120	551,300
2025-10-27	11.400	11.490	11.290	11.370	11.370	321,100
2025-10-24	11.510	11.520	11.310	11.400	11.400	347,900
2025-10-23	11.490	11.580	11.290	11.500	11.500	418,600
2025-10-22	11.230	11.360	11.040	11.330	11.330	535,800
2025-10-21	11.080	11.360	10.980	11.290	11.290	564,500
2025-10-20	11.120	11.340	11.090	11.110	11.110	562,500
2025-10-17	11.080	11.130	10.930	11.070	11.070	365,600
2025-10-16	11.620	11.620	11.030	11.090	11.090	491,600
2025-10-15	11.570	11.680	11.520	11.570	11.570	165,700
2025-10-14	11.450	11.730	11.360	11.530	11.530	544,100
2025-10-10	12.010	12.130	11.510	11.530	11.530	389,600
2025-10-09	12.300	12.470	12.110	12.140	12.140	333,100
2025-10-08	12.180	12.320	12.020	12.230	12.230	323,700
2025-10-07	11.850	12.180	11.780	12.140	12.140	325,900
2025-10-06	11.890	12.030	11.770	11.840	11.840	202,900
2025-10-03	11.600	11.950	11.590	11.860	11.860	289,400
2025-10-02	11.660	11.670	11.470	11.530	11.530	397,100
2025-10-01	11.360	11.630	11.350	11.610	11.610	212,700
2025-09-30	11.520	11.540	11.380	11.410	11.410	416,900
2025-09-29	11.710	11.740	11.450	11.620	11.620	373,100
2025-09-26	11.450	11.760	11.430	11.720	11.720	402,400
2025-09-25	11.390	11.440	11.280	11.400	11.400	610,500
2025-09-24	11.480	11.550	11.270	11.420	11.420	459,200
2025-09-23	11.720	11.740	11.330	11.370	11.370	669,800
2025-09-22	11.280	11.710	11.150	11.660	11.660	429,800
2025-09-19	11.250	11.310	11.000	11.260	11.260	2,908,500
2025-09-18	11.460	11.480	11.310	11.320	11.320	169,400
2025-09-17	11.490	11.580	11.390	11.440	11.440	302,100
2025-09-16	11.290	11.610	11.170	11.500	11.500	393,000
2025-09-15	10.750	11.590	10.640	11.200	11.200	379,600
2025-09-12	11.460	11.710	11.420	11.470	11.470	391,800
2025-09-11	11.470	11.650	11.410	11.420	11.420	383,000
2025-09-10	11.400	11.530	11.320	11.500	11.500	384,000
2025-09-09	11.310	11.500	11.310	11.380	11.380	630,500
2025-09-08	11.250	11.350	11.200	11.330	11.330	425,100
2025-09-05	11.460	11.460	11.190	11.320	11.320	395,700
2025-09-04	11.110	11.510	11.100	11.500	11.500	581,100
2025-09-03	11.250	11.340	11.100	11.170	11.170	405,700
2025-09-02	11.110	11.290	11.100	11.270	11.270	233,600
2025-08-29	11.020	11.140	11.010	11.110	11.110	344,200
2025-08-28	11.020	11.150	10.940	11.100	11.100	454,100
2025-08-27	10.970	11.210	10.890	10.990	10.990	377,800
2025-08-26	10.760	10.900	10.670	10.880	10.880	490,900
2025-08-25	10.980	10.990	10.700	10.870	10.870	319,200
2025-08-22	10.720	10.910	10.720	10.870	10.870	361,000
2025-08-21	10.250	10.680	10.230	10.630	10.630	531,400
2025-08-20	10.210	10.280	10.060	10.230	10.230	586,600
2025-08-19	10.400	10.420	10.140	10.180	10.180	423,500
2025-08-18	10.400	10.490	10.260	10.460	10.460	276,500
2025-08-15	10.460	10.590	10.320	10.430	10.430	369,200
2025-08-14	10.400	10.540	10.290	10.510	10.510	505,200
2025-08-13	10.820	10.860	10.400	10.410	10.410	712,500
2025-08-12	10.870	11.000	10.720	10.890	10.890	959,100
2025-08-11	10.770	11.000	10.770	10.890	10.890	397,000
2025-08-08	10.870	11.160	10.690	10.830	10.830	602,700

← NewerPage 5 of 21 · 1,257 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.