Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10.790 | 10.930 | 10.490 | 10.770 | 10.770 | 460,400 |
| 2025-05-09 | 10.260 | 10.530 | 10.210 | 10.510 | 10.510 | 269,900 |
| 2025-05-08 | 10.300 | 10.380 | 9.980 | 10.250 | 10.250 | 805,100 |
| 2025-05-07 | 10.230 | 10.400 | 10.130 | 10.240 | 10.240 | 713,300 |
| 2025-05-06 | 10.070 | 10.420 | 10.070 | 10.250 | 10.250 | 256,000 |
| 2025-05-05 | 10.250 | 10.300 | 10.100 | 10.110 | 10.110 | 202,900 |
| 2025-05-02 | 10.140 | 10.580 | 9.950 | 10.390 | 10.390 | 548,500 |
| 2025-05-01 | 9.800 | 10.110 | 9.800 | 9.920 | 9.920 | 362,700 |
| 2025-04-30 | 10.060 | 10.060 | 9.640 | 9.790 | 9.790 | 695,900 |
| 2025-04-29 | 10.140 | 10.410 | 10.140 | 10.170 | 10.170 | 310,100 |
| 2025-04-28 | 10.180 | 10.370 | 10.180 | 10.280 | 10.280 | 357,917 |
| 2025-04-25 | 10.200 | 10.450 | 10.130 | 10.250 | 10.250 | 316,680 |
| 2025-04-24 | 10.240 | 10.510 | 10.160 | 10.180 | 10.180 | 417,289 |
| 2025-04-23 | 10.460 | 10.460 | 10.070 | 10.160 | 10.160 | 313,460 |
| 2025-04-22 | 10.050 | 10.340 | 9.680 | 10.330 | 10.330 | 329,539 |
| 2025-04-21 | 9.840 | 9.980 | 9.390 | 9.850 | 9.850 | 278,407 |
| 2025-04-17 | 9.860 | 10.050 | 9.840 | 9.980 | 9.980 | 261,408 |
| 2025-04-16 | 9.440 | 9.790 | 9.440 | 9.770 | 9.770 | 286,102 |
| 2025-04-15 | 9.150 | 9.570 | 9.020 | 9.420 | 9.420 | 339,362 |
| 2025-04-14 | 9.210 | 9.280 | 8.950 | 9.120 | 9.120 | 386,592 |
| 2025-04-11 | 8.550 | 9.150 | 8.435 | 9.010 | 9.010 | 569,511 |
| 2025-04-10 | 8.600 | 8.640 | 8.290 | 8.420 | 8.420 | 625,372 |
| 2025-04-09 | 8.050 | 8.970 | 7.810 | 8.860 | 8.860 | 716,763 |
| 2025-04-08 | 9.230 | 9.260 | 8.120 | 8.210 | 8.210 | 741,810 |
| 2025-04-07 | 8.790 | 9.200 | 8.510 | 8.950 | 8.950 | 867,324 |
| 2025-04-04 | 9.750 | 9.750 | 8.820 | 9.160 | 9.160 | 1,182,354 |
| 2025-04-03 | 10.670 | 10.840 | 10.140 | 10.180 | 10.180 | 637,623 |
| 2025-04-02 | 10.940 | 11.150 | 10.830 | 11.140 | 11.140 | 218,791 |
| 2025-04-01 | 10.790 | 11.070 | 10.740 | 11.020 | 11.020 | 418,293 |
| 2025-03-31 | 10.660 | 10.860 | 10.610 | 10.840 | 10.840 | 437,136 |
| 2025-03-28 | 10.630 | 10.750 | 10.510 | 10.710 | 10.710 | 329,371 |
| 2025-03-27 | 10.720 | 10.880 | 10.610 | 10.640 | 10.640 | 408,700 |
| 2025-03-26 | 10.640 | 10.840 | 10.630 | 10.700 | 10.700 | 595,374 |
| 2025-03-25 | 10.560 | 10.700 | 10.480 | 10.600 | 10.600 | 768,531 |
| 2025-03-24 | 10.480 | 10.680 | 10.390 | 10.560 | 10.560 | 534,240 |
| 2025-03-21 | 10.490 | 10.490 | 10.250 | 10.430 | 10.430 | 382,761 |
| 2025-03-20 | 10.200 | 10.490 | 10.160 | 10.380 | 10.380 | 524,812 |
| 2025-03-19 | 9.840 | 10.310 | 9.840 | 10.270 | 10.270 | 597,118 |
| 2025-03-18 | 9.750 | 9.840 | 9.700 | 9.800 | 9.800 | 188,380 |
| 2025-03-17 | 9.590 | 9.830 | 9.360 | 9.720 | 9.720 | 243,395 |
| 2025-03-14 | 9.460 | 9.565 | 9.350 | 9.550 | 9.550 | 484,783 |
| 2025-03-13 | 9.490 | 9.670 | 9.350 | 9.410 | 9.410 | 673,748 |
| 2025-03-12 | 9.300 | 9.640 | 9.240 | 9.510 | 9.510 | 694,564 |
| 2025-03-11 | 9.170 | 9.385 | 9.130 | 9.250 | 9.250 | 493,499 |
| 2025-03-10 | 9.340 | 9.390 | 9.080 | 9.120 | 9.120 | 789,765 |
| 2025-03-07 | 9.040 | 9.880 | 9.040 | 9.330 | 9.330 | 2,135,957 |
| 2025-03-06 | 9.310 | 9.500 | 8.870 | 8.970 | 8.970 | 1,214,531 |
| 2025-03-05 | 9.190 | 9.710 | 9.090 | 9.500 | 9.500 | 619,167 |
| 2025-03-04 | 9.370 | 9.830 | 9.260 | 9.630 | 9.630 | 621,512 |
| 2025-03-03 | 10.040 | 10.190 | 9.520 | 9.540 | 9.540 | 1,060,850 |
| 2025-02-28 | 10.000 | 10.230 | 9.630 | 10.090 | 10.090 | 1,484,265 |
| 2025-02-27 | 9.560 | 9.710 | 9.525 | 9.650 | 9.650 | 330,310 |
| 2025-02-26 | 9.360 | 9.620 | 9.300 | 9.520 | 9.520 | 224,259 |
| 2025-02-25 | 9.680 | 9.680 | 9.330 | 9.360 | 9.360 | 222,274 |
| 2025-02-24 | 9.800 | 9.830 | 9.650 | 9.680 | 9.680 | 119,323 |
| 2025-02-21 | 9.830 | 10.000 | 9.770 | 9.790 | 9.790 | 339,334 |
| 2025-02-20 | 10.070 | 10.070 | 9.800 | 9.840 | 9.840 | 218,460 |
| 2025-02-19 | 9.820 | 10.080 | 9.800 | 10.080 | 10.080 | 418,951 |
| 2025-02-18 | 9.690 | 9.850 | 9.600 | 9.800 | 9.800 | 272,860 |
| 2025-02-14 | 9.770 | 9.770 | 9.630 | 9.670 | 9.670 | 386,699 |
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.