Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.530 | 9.750 | 9.530 | 9.710 | 9.710 | 326,694 |
| 2025-02-12 | 9.670 | 9.780 | 9.490 | 9.550 | 9.550 | 447,635 |
| 2025-02-11 | 9.550 | 9.705 | 9.540 | 9.680 | 9.680 | 368,329 |
| 2025-02-10 | 9.340 | 9.720 | 9.260 | 9.500 | 9.500 | 485,291 |
| 2025-02-07 | 9.030 | 9.345 | 9.030 | 9.300 | 9.300 | 308,466 |
| 2025-02-06 | 9.280 | 9.280 | 8.985 | 9.040 | 9.040 | 247,490 |
| 2025-02-05 | 9.150 | 9.250 | 9.100 | 9.210 | 9.210 | 409,305 |
| 2025-02-04 | 9.280 | 9.345 | 9.185 | 9.210 | 9.210 | 245,364 |
| 2025-02-03 | 9.120 | 9.390 | 9.020 | 9.350 | 9.350 | 590,767 |
| 2025-01-31 | 9.270 | 9.270 | 9.040 | 9.230 | 9.230 | 675,001 |
| 2025-01-30 | 9.210 | 9.290 | 9.165 | 9.240 | 9.240 | 551,244 |
| 2025-01-29 | 9.230 | 9.270 | 9.070 | 9.220 | 9.220 | 585,716 |
| 2025-01-28 | 9.480 | 9.480 | 9.230 | 9.270 | 9.270 | 531,356 |
| 2025-01-27 | 9.570 | 9.690 | 9.310 | 9.430 | 9.430 | 633,707 |
| 2025-01-24 | 9.990 | 9.990 | 9.660 | 9.750 | 9.750 | 517,814 |
| 2025-01-23 | 10.180 | 10.410 | 10.000 | 10.030 | 10.030 | 581,514 |
| 2025-01-22 | 10.300 | 10.350 | 10.070 | 10.150 | 10.150 | 317,366 |
| 2025-01-21 | 10.300 | 10.380 | 9.975 | 10.120 | 10.120 | 700,794 |
| 2025-01-20 | 10.040 | 10.225 | 10.040 | 10.140 | 10.140 | 110,612 |
| 2025-01-17 | 9.890 | 10.090 | 9.820 | 10.090 | 10.090 | 298,125 |
| 2025-01-16 | 10.130 | 10.130 | 9.785 | 9.900 | 9.900 | 509,498 |
| 2025-01-15 | 10.150 | 10.240 | 10.080 | 10.130 | 10.130 | 877,341 |
| 2025-01-14 | 10.040 | 10.200 | 10.010 | 10.120 | 10.120 | 506,966 |
| 2025-01-13 | 10.390 | 10.490 | 10.040 | 10.050 | 10.050 | 568,340 |
| 2025-01-10 | 10.590 | 10.660 | 10.310 | 10.390 | 10.390 | 311,895 |
| 2025-01-09 | 10.300 | 10.450 | 10.300 | 10.430 | 10.430 | 112,291 |
| 2025-01-08 | 10.060 | 10.350 | 10.060 | 10.300 | 10.300 | 509,616 |
| 2025-01-07 | 10.150 | 10.230 | 10.000 | 10.060 | 10.060 | 500,275 |
| 2025-01-06 | 10.000 | 10.180 | 9.950 | 10.130 | 10.130 | 446,941 |
| 2025-01-03 | 10.040 | 10.170 | 9.870 | 9.930 | 9.930 | 326,696 |
| 2025-01-02 | 9.970 | 10.055 | 9.860 | 10.040 | 10.040 | 397,836 |
| 2024-12-31 | 9.510 | 9.910 | 9.510 | 9.860 | 9.860 | 598,932 |
| 2024-12-30 | 9.190 | 9.620 | 9.190 | 9.600 | 9.600 | 453,279 |
| 2024-12-27 | 9.180 | 9.240 | 9.070 | 9.120 | 9.120 | 183,911 |
| 2024-12-24 | 9.140 | 9.190 | 8.940 | 9.140 | 9.140 | 169,831 |
| 2024-12-23 | 8.460 | 8.950 | 8.460 | 8.940 | 8.940 | 323,019 |
| 2024-12-20 | 8.270 | 8.510 | 8.270 | 8.490 | 8.490 | 350,425 |
| 2024-12-19 | 8.500 | 8.610 | 8.405 | 8.450 | 8.450 | 296,909 |
| 2024-12-18 | 8.630 | 8.730 | 8.520 | 8.540 | 8.540 | 453,430 |
| 2024-12-17 | 8.570 | 8.650 | 8.390 | 8.630 | 8.630 | 441,567 |
| 2024-12-16 | 8.770 | 8.820 | 8.600 | 8.610 | 8.610 | 226,808 |
| 2024-12-13 | 9.000 | 9.000 | 8.730 | 8.820 | 8.820 | 344,408 |
| 2024-12-12 | 9.030 | 9.040 | 8.740 | 8.940 | 8.940 | 466,073 |
| 2024-12-11 | 8.770 | 9.060 | 8.730 | 9.010 | 9.010 | 514,333 |
| 2024-12-10 | 8.850 | 8.920 | 8.680 | 8.730 | 8.730 | 348,471 |
| 2024-12-09 | 8.790 | 8.910 | 8.750 | 8.820 | 8.820 | 377,250 |
| 2024-12-06 | 8.960 | 8.960 | 8.560 | 8.730 | 8.730 | 427,454 |
| 2024-12-05 | 8.710 | 9.075 | 8.710 | 8.950 | 8.950 | 351,388 |
| 2024-12-04 | 8.890 | 9.000 | 8.635 | 8.690 | 8.690 | 412,535 |
| 2024-12-03 | 9.180 | 9.180 | 8.830 | 8.910 | 8.910 | 677,433 |
| 2024-12-02 | 8.990 | 9.175 | 8.930 | 9.110 | 9.110 | 366,222 |
| 2024-11-29 | 8.880 | 9.110 | 8.880 | 9.000 | 9.000 | 177,923 |
| 2024-11-28 | 8.890 | 9.000 | 8.880 | 8.890 | 8.890 | 110,657 |
| 2024-11-27 | 8.820 | 9.050 | 8.820 | 8.910 | 8.910 | 179,660 |
| 2024-11-26 | 9.160 | 9.180 | 8.885 | 8.900 | 8.900 | 402,922 |
| 2024-11-25 | 9.350 | 9.350 | 9.070 | 9.200 | 9.200 | 654,925 |
| 2024-11-22 | 9.570 | 9.660 | 9.365 | 9.370 | 9.370 | 444,368 |
| 2024-11-21 | 9.250 | 9.665 | 9.250 | 9.600 | 9.600 | 940,873 |
| 2024-11-20 | 8.610 | 9.165 | 8.610 | 9.120 | 9.120 | 920,191 |
| 2024-11-19 | 8.550 | 8.690 | 8.500 | 8.560 | 8.560 | 415,215 |
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.