Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.790	11.800	10.730	10.770	10.770	781,500
2025-08-06	11.040	11.120	10.790	10.840	10.840	672,400
2025-08-05	10.990	11.100	10.900	10.990	10.990	509,100
2025-08-01	10.970	11.070	10.810	11.030	11.030	477,100
2025-07-31	11.150	11.240	11.000	11.050	11.050	497,900
2025-07-30	11.120	11.280	11.050	11.100	11.100	280,100
2025-07-29	11.130	11.290	11.130	11.180	11.180	356,300
2025-07-28	11.100	11.200	10.950	11.110	11.110	370,900
2025-07-25	11.000	11.150	10.930	11.020	11.020	370,900
2025-07-24	10.860	11.080	10.770	11.020	11.020	610,700
2025-07-23	10.680	10.920	10.680	10.900	10.900	583,800
2025-07-22	10.750	10.860	10.640	10.680	10.680	616,900
2025-07-21	11.290	11.290	10.840	10.880	10.880	722,200
2025-07-18	11.290	11.410	11.080	11.370	11.370	331,600
2025-07-17	11.310	11.470	11.160	11.190	11.190	480,000
2025-07-16	11.500	11.690	11.290	11.330	11.330	574,300
2025-07-15	11.490	11.750	11.440	11.590	11.590	362,700
2025-07-14	11.470	11.550	11.260	11.520	11.520	534,800
2025-07-11	11.290	11.510	11.230	11.480	11.480	243,500
2025-07-10	11.260	11.400	11.150	11.210	11.210	349,200
2025-07-09	11.340	11.500	11.270	11.450	11.450	284,200
2025-07-08	11.260	11.610	11.260	11.390	11.390	371,200
2025-07-07	11.440	11.440	11.190	11.380	11.380	846,300
2025-07-04	11.420	11.530	11.400	11.440	11.440	92,200
2025-07-03	11.590	11.700	11.320	11.470	11.470	311,800
2025-07-02	11.910	11.910	11.450	11.630	11.630	750,200
2025-06-30	11.790	11.830	11.650	11.830	11.830	416,700
2025-06-27	11.640	11.840	11.600	11.780	11.780	463,000
2025-06-26	11.530	11.640	11.450	11.600	11.600	382,800
2025-06-25	11.830	11.850	11.400	11.530	11.530	653,800
2025-06-24	11.990	12.060	11.800	11.820	11.820	731,800
2025-06-23	12.690	12.750	12.090	12.100	12.100	589,500
2025-06-20	12.660	12.740	12.520	12.680	12.680	509,900
2025-06-19	12.490	12.670	12.410	12.650	12.650	162,800
2025-06-18	12.380	12.690	12.350	12.420	12.420	825,000
2025-06-17	12.230	12.580	11.900	12.410	12.410	655,700
2025-06-16	12.010	12.240	11.970	12.140	12.140	760,300
2025-06-13	12.260	12.350	11.960	12.130	12.130	997,300
2025-06-12	11.870	12.000	11.830	12.000	12.000	574,100
2025-06-11	11.790	12.000	11.700	11.950	11.950	473,200
2025-06-10	11.730	11.790	11.630	11.690	11.690	264,500
2025-06-09	11.680	11.870	11.560	11.600	11.600	529,000
2025-06-06	11.470	11.810	11.440	11.680	11.680	908,600
2025-06-05	11.430	11.590	11.300	11.390	11.390	461,600
2025-06-04	11.490	11.640	11.290	11.440	11.440	434,400
2025-06-03	11.300	11.720	11.220	11.540	11.540	1,328,000
2025-06-02	11.440	11.600	11.200	11.220	11.220	849,800
2025-05-30	11.170	11.250	11.020	11.180	11.180	604,200
2025-05-29	11.270	11.380	11.200	11.330	11.330	715,400
2025-05-28	11.100	11.280	10.910	11.260	11.260	524,400
2025-05-27	11.380	11.400	10.980	11.030	11.030	505,200
2025-05-26	11.080	11.530	11.060	11.500	11.500	256,600
2025-05-23	10.570	11.150	10.570	11.120	11.120	423,900
2025-05-22	10.770	10.900	10.640	10.690	10.690	252,500
2025-05-21	10.710	11.030	10.480	10.840	10.840	357,800
2025-05-20	10.320	10.720	10.120	10.700	10.700	622,800
2025-05-16	10.470	10.540	10.180	10.320	10.320	820,100
2025-05-15	10.710	10.710	10.350	10.470	10.470	727,300
2025-05-14	10.730	10.840	10.560	10.790	10.790	395,700
2025-05-13	10.850	11.020	10.700	10.710	10.710	451,500

← NewerPage 6 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.