Advantage Oil & Gas Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.650 | 8.700 | 8.550 | 8.580 | 8.580 | 870,046 |
| 2024-11-15 | 9.010 | 9.010 | 8.570 | 8.610 | 8.610 | 856,986 |
| 2024-11-14 | 9.210 | 9.370 | 8.995 | 9.050 | 9.050 | 627,773 |
| 2024-11-13 | 9.130 | 9.280 | 8.940 | 9.200 | 9.200 | 475,766 |
| 2024-11-12 | 9.250 | 9.390 | 9.070 | 9.200 | 9.200 | 647,738 |
| 2024-11-11 | 8.900 | 9.210 | 8.880 | 9.180 | 9.180 | 435,963 |
| 2024-11-08 | 9.080 | 9.080 | 8.830 | 9.000 | 9.000 | 189,709 |
| 2024-11-07 | 8.750 | 9.130 | 8.710 | 9.060 | 9.060 | 368,335 |
| 2024-11-06 | 8.660 | 8.860 | 8.660 | 8.820 | 8.820 | 747,752 |
| 2024-11-05 | 8.680 | 8.710 | 8.500 | 8.660 | 8.660 | 250,488 |
| 2024-11-04 | 8.800 | 8.970 | 8.640 | 8.670 | 8.670 | 489,801 |
| 2024-11-01 | 8.780 | 8.870 | 8.630 | 8.750 | 8.750 | 602,890 |
| 2024-10-31 | 8.970 | 8.970 | 8.690 | 8.710 | 8.710 | 564,402 |
| 2024-10-30 | 9.020 | 9.060 | 8.890 | 8.960 | 8.960 | 221,037 |
| 2024-10-29 | 8.910 | 9.080 | 8.890 | 9.010 | 9.010 | 292,914 |
| 2024-10-28 | 8.910 | 8.960 | 8.755 | 8.900 | 8.900 | 360,612 |
| 2024-10-25 | 9.050 | 9.275 | 8.980 | 9.120 | 9.120 | 324,182 |
| 2024-10-24 | 9.120 | 9.200 | 9.025 | 9.180 | 9.180 | 386,966 |
| 2024-10-23 | 9.250 | 9.250 | 9.060 | 9.120 | 9.120 | 554,944 |
| 2024-10-22 | 9.110 | 9.260 | 9.085 | 9.220 | 9.220 | 254,601 |
| 2024-10-21 | 9.150 | 9.250 | 9.050 | 9.180 | 9.180 | 307,819 |
| 2024-10-18 | 9.190 | 9.200 | 8.900 | 9.100 | 9.100 | 316,212 |
| 2024-10-17 | 9.190 | 9.360 | 9.150 | 9.240 | 9.240 | 576,209 |
| 2024-10-16 | 9.130 | 9.210 | 9.080 | 9.170 | 9.170 | 372,311 |
| 2024-10-15 | 9.020 | 9.200 | 8.950 | 9.160 | 9.160 | 654,837 |
| 2024-10-11 | 9.220 | 9.410 | 9.120 | 9.370 | 9.370 | 518,391 |
| 2024-10-10 | 9.230 | 9.410 | 9.200 | 9.260 | 9.260 | 750,719 |
| 2024-10-09 | 9.150 | 9.255 | 9.100 | 9.230 | 9.230 | 968,479 |
| 2024-10-08 | 9.540 | 9.540 | 9.170 | 9.250 | 9.250 | 1,257,781 |
| 2024-10-07 | 9.700 | 9.970 | 9.680 | 9.850 | 9.850 | 726,486 |
| 2024-10-04 | 9.720 | 9.760 | 9.585 | 9.630 | 9.630 | 229,669 |
| 2024-10-03 | 9.550 | 9.720 | 9.400 | 9.710 | 9.710 | 641,224 |
| 2024-10-02 | 9.740 | 9.750 | 9.460 | 9.500 | 9.500 | 149,655 |
| 2024-10-01 | 9.320 | 9.630 | 9.290 | 9.630 | 9.630 | 427,262 |
| 2024-09-30 | 9.180 | 9.540 | 9.170 | 9.450 | 9.450 | 495,048 |
| 2024-09-27 | 8.920 | 9.340 | 8.920 | 9.210 | 9.210 | 343,700 |
| 2024-09-26 | 8.950 | 9.180 | 8.840 | 8.840 | 8.840 | 258,442 |
| 2024-09-25 | 9.070 | 9.195 | 8.960 | 9.010 | 9.010 | 170,706 |
| 2024-09-24 | 9.240 | 9.380 | 9.115 | 9.170 | 9.170 | 350,146 |
| 2024-09-23 | 9.060 | 9.330 | 9.060 | 9.180 | 9.180 | 1,230,054 |
| 2024-09-20 | 9.240 | 9.250 | 9.050 | 9.200 | 9.200 | 750,070 |
| 2024-09-19 | 9.140 | 9.305 | 9.100 | 9.290 | 9.290 | 345,378 |
| 2024-09-18 | 9.150 | 9.170 | 8.920 | 9.010 | 9.010 | 226,796 |
| 2024-09-17 | 8.970 | 9.170 | 8.950 | 9.170 | 9.170 | 373,024 |
| 2024-09-16 | 9.200 | 9.220 | 8.980 | 9.010 | 9.010 | 384,646 |
| 2024-09-13 | 9.340 | 9.340 | 9.055 | 9.120 | 9.120 | 711,825 |
| 2024-09-12 | 9.090 | 9.330 | 9.010 | 9.300 | 9.300 | 652,115 |
| 2024-09-11 | 8.930 | 9.150 | 8.680 | 9.050 | 9.050 | 834,710 |
| 2024-09-10 | 8.980 | 8.980 | 8.570 | 8.910 | 8.910 | 426,471 |
| 2024-09-09 | 9.080 | 9.080 | 8.960 | 8.980 | 8.980 | 334,484 |
| 2024-09-06 | 9.190 | 9.290 | 8.950 | 9.020 | 9.020 | 262,077 |
| 2024-09-05 | 9.190 | 9.370 | 9.130 | 9.200 | 9.200 | 247,515 |
| 2024-09-04 | 9.280 | 9.480 | 9.120 | 9.140 | 9.140 | 154,416 |
| 2024-09-03 | 9.600 | 9.660 | 9.230 | 9.310 | 9.310 | 458,659 |
| 2024-08-30 | 9.640 | 9.740 | 9.525 | 9.720 | 9.720 | 271,599 |
| 2024-08-29 | 9.630 | 9.745 | 9.540 | 9.710 | 9.710 | 222,773 |
| 2024-08-28 | 9.540 | 9.640 | 9.480 | 9.610 | 9.610 | 148,315 |
| 2024-08-27 | 9.650 | 9.720 | 9.510 | 9.590 | 9.590 | 298,828 |
| 2024-08-26 | 9.700 | 9.770 | 9.570 | 9.720 | 9.720 | 407,864 |
| 2024-08-23 | 9.500 | 9.610 | 9.480 | 9.600 | 9.600 | 121,999 |
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.