Advantage Oil & Gas Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.500	10.655	10.490	10.600	10.600	910,702
2026-10-15	10.410	10.530	10.250	10.510	10.510	791,100
2026-10-14	10.580	10.580	10.310	10.410	10.410	665,700
2026-10-13	10.650	10.650	10.440	10.560	10.560	657,000
2026-10-09	10.420	10.540	10.400	10.500	10.500	921,500
2026-10-08	10.430	10.600	10.390	10.510	10.510	834,400
2026-10-07	10.460	10.610	10.300	10.310	10.310	730,900
2026-10-06	10.340	10.670	10.340	10.520	10.520	742,400
2026-10-05	10.080	10.420	10.050	10.400	10.400	1,023,800
2026-10-02	9.760	10.220	9.760	10.140	10.140	583,800
2026-10-01	9.790	9.930	9.730	9.850	9.850	716,700
2026-09-30	9.720	9.870	9.720	9.850	9.850	814,800
2026-09-29	9.850	9.900	9.640	9.700	9.700	908,900
2026-09-28	9.990	10.100	9.860	9.930	9.930	941,600
2026-09-25	9.860	10.080	9.860	10.010	10.010	696,600
2026-09-24	10.020	10.050	9.880	9.990	9.990	753,900
2026-09-23	9.950	10.070	9.860	9.950	9.950	587,900
2026-09-22	9.890	10.050	9.820	9.920	9.920	630,300
2026-09-21	10.080	10.170	9.950	9.970	9.970	549,600
2026-09-18	10.240	10.280	10.120	10.160	10.160	897,700
2026-09-17	10.070	10.270	9.990	10.240	10.240	510,600
2026-09-16	10.580	10.730	10.030	10.130	10.130	1,397,800
2026-09-15	10.560	10.900	10.560	10.860	10.860	692,600
2026-09-14	10.700	10.820	10.560	10.570	10.570	679,800
2026-09-11	10.710	10.730	10.500	10.570	10.570	498,000
2026-09-10	10.840	10.890	10.700	10.750	10.750	477,000
2026-09-09	10.970	11.000	10.700	10.720	10.720	988,600
2026-09-08	11.120	11.200	10.890	10.920	10.920	887,600
2026-09-04	11.000	11.240	10.920	11.060	11.060	475,100
2026-09-03	11.190	11.280	11.020	11.040	11.040	376,600
2026-09-02	11.240	11.390	11.150	11.180	11.180	495,400
2026-09-01	11.270	11.340	11.180	11.310	11.310	872,000
2026-08-31	11.270	11.310	11.090	11.130	11.130	776,000
2026-08-28	11.250	11.250	11.070	11.120	11.120	629,200
2026-08-27	11.340	11.700	10.960	11.210	11.210	890,400
2026-08-26	10.850	11.250	10.850	11.130	11.130	418,700
2026-08-25	11.010	11.060	10.900	10.950	10.950	472,306
2026-08-24	11.210	11.220	10.950	11.120	11.120	804,800
2026-08-21	11.090	11.240	11.090	11.200	11.200	416,000
2026-08-20	10.910	11.130	10.910	11.100	11.100	526,200
2026-08-19	11.010	11.110	10.790	10.810	10.810	519,400
2026-08-18	11.150	11.220	11.030	11.030	11.030	285,800
2026-08-17	11.060	11.120	11.000	11.080	11.080	272,600
2026-08-14	11.050	11.130	11.010	11.060	11.060	214,700
2026-08-13	11.030	11.080	10.960	11.040	11.040	413,600
2026-08-12	11.000	11.180	10.960	11.110	11.110	954,200
2026-08-11	10.850	11.020	10.830	11.000	11.000	863,700
2026-08-10	10.890	11.070	10.850	10.890	10.890	584,100
2026-08-07	10.730	10.930	10.710	10.800	10.800	354,400
2026-08-06	10.800	10.940	10.710	10.760	10.760	428,500
2026-08-05	10.780	10.860	10.520	10.640	10.640	770,700
2026-08-04	10.790	10.990	10.640	10.800	10.800	794,800
2026-07-31	11.110	11.690	10.890	11.000	11.000	1,777,000
2026-07-30	10.710	10.950	10.640	10.730	10.730	418,700
2026-07-29	10.880	10.930	10.730	10.770	10.770	653,000
2026-07-28	10.950	11.150	10.560	10.690	10.690	795,200
2026-07-27	10.860	11.120	10.810	11.050	11.050	1,117,700
2026-07-24	11.080	11.200	11.000	11.100	11.100	641,700
2026-07-23	10.950	11.150	10.860	11.100	11.100	1,006,900
2026-07-22	10.780	10.920	10.780	10.870	10.870	358,600

Page 1 of 3 · 125 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.