S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Advantage Energy Ltd (AAV)
Advantage Energy Ltd (AAV) Historical

AAV Advantage Energy Ltd

10.37

-0.10 (-0.96%)

Apr 24 2024 - Closed

Delayed by 15 minutes

AAV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	10.37	-0.10	-0.96%	10.45	10.51	10.35	197,923
Apr 23 2024	10.47	-0.01	-0.10%	10.46	10.67	10.46	277,691
Apr 22 2024	10.48	-0.08	-0.76%	10.53	10.58	10.34	256,034
Apr 19 2024	10.56	0.22	2.13%	10.30	10.67	10.30	254,310
Apr 18 2024	10.34	-0.03	-0.29%	10.42	10.48	10.30	271,342
Apr 17 2024	10.37	0.13	1.27%	10.06	10.55	10.06	310,257
Apr 16 2024	10.24	0.12	1.19%	10.02	10.34	10.02	309,725
Apr 15 2024	10.12	-0.37	-3.53%	10.43	10.46	10.09	288,146
Apr 12 2024	10.49	-0.01	-0.10%	10.57	10.80	10.44	334,637
Apr 11 2024	10.50	-0.03	-0.28%	10.60	10.64	10.34	341,055
Apr 10 2024	10.53	0.18	1.74%	10.33	10.68	10.28	388,521
Apr 09 2024	10.35	0.22	2.17%	10.11	10.35	10.05	623,338
Apr 08 2024	10.13	0.31	3.16%	9.90	10.13	9.70	717,175
Apr 05 2024	9.82	-0.09	-0.91%	9.93	9.95	9.79	417,233
Apr 04 2024	9.91	0.01	0.10%	9.94	9.95	9.78	269,639
Apr 03 2024	9.90	-0.04	-0.40%	9.95	10.08	9.84	323,576
Apr 02 2024	9.94	-0.03	-0.30%	9.98	10.02	9.85	149,889
Apr 01 2024	9.97	0.09	0.91%	9.89	9.97	9.83	180,640
Mar 28 2024	9.88	0.19	1.96%	9.80	9.99	9.61	534,894
Mar 27 2024	9.69	-0.18	-1.82%	9.82	9.83	9.64	323,734
Mar 26 2024	9.87	-0.07	-0.70%	9.94	10.00	9.84	256,295
Mar 25 2024	9.94	0.22	2.26%	9.73	10.02	9.73	263,633
Mar 22 2024	9.72	-0.22	-2.21%	9.94	9.94	9.67	163,144
Mar 21 2024	9.94	0.06	0.61%	9.81	9.95	9.76	170,329
Mar 20 2024	9.88	-0.07	-0.70%	9.90	9.95	9.84	123,870
Mar 19 2024	9.95	0.06	0.61%	9.89	10.01	9.88	252,581
Mar 18 2024	9.89	-0.05	-0.50%	9.92	10.05	9.77	245,185
Mar 15 2024	9.94	-0.03	-0.30%	9.97	10.09	9.90	206,875
Mar 14 2024	9.97	-0.13	-1.29%	10.14	10.21	9.93	200,028
Mar 13 2024	10.10	0.11	1.10%	10.04	10.15	9.89	268,576
Mar 12 2024	9.99	0.08	0.81%	9.88	10.00	9.80	140,426
Mar 11 2024	9.91	0.04	0.41%	9.79	9.93	9.77	120,355
Mar 08 2024	9.87	-0.26	-2.57%	10.04	10.10	9.84	246,587
Mar 07 2024	10.13	-0.22	-2.13%	10.38	10.39	10.11	193,027
Mar 06 2024	10.35	0.01	0.10%	10.34	10.66	10.20	424,904
Mar 05 2024	10.34	-0.06	-0.58%	10.49	11.05	10.30	562,988
Mar 04 2024	10.40	0.17	1.66%	10.30	10.51	10.18	449,842
Mar 01 2024	10.23	0.19	1.89%	10.11	10.28	10.05	197,201
Feb 29 2024	10.04	0.01	0.10%	10.10	10.19	10.00	250,088
Feb 28 2024	10.03	0.12	1.21%	9.84	10.11	9.80	257,163
Feb 27 2024	9.91	0.19	1.95%	9.69	9.93	9.66	392,276
Feb 26 2024	9.72	0.11	1.14%	9.59	9.75	9.46	198,141
Feb 23 2024	9.61	-0.09	-0.93%	9.60	9.61	9.42	190,956
Feb 22 2024	9.70	-0.07	-0.72%	9.71	9.76	9.58	213,915
Feb 21 2024	9.77	0.69	7.60%	9.27	9.79	9.27	423,373
Feb 20 2024	9.08	-0.28	-2.99%	9.31	9.35	9.06	260,906
Feb 16 2024	9.36	-0.04	-0.43%	9.42	9.42	9.26	206,899
Feb 15 2024	9.40	0.43	4.79%	8.95	9.44	8.95	640,340
Feb 14 2024	8.97	-0.04	-0.44%	9.14	9.20	8.93	356,411
Feb 13 2024	9.01	-0.23	-2.49%	9.19	9.25	8.93	563,632
Feb 12 2024	9.24	0.12	1.32%	9.08	9.31	8.97	152,353
Feb 09 2024	9.12	0.00	0.00%	9.16	9.20	9.08	211,491
Feb 08 2024	9.12	0.60	7.04%	9.02	9.19	8.94	321,623
Feb 07 2024	8.52	0.00	0.00%	8.52	8.52	8.52	0
Feb 06 2024	8.52	-0.04	-0.47%	8.61	8.61	8.45	181,962
Feb 05 2024	8.56	-0.11	-1.27%	8.61	8.63	8.46	215,781
Feb 02 2024	8.67	-0.18	-2.03%	8.79	8.95	8.65	204,156
Feb 01 2024	8.85	0.03	0.34%	8.90	8.97	8.79	240,845
Jan 31 2024	8.82	-0.02	-0.23%	8.86	8.90	8.80	295,989
Jan 30 2024	8.84	0.03	0.34%	8.84	9.02	8.80	310,179
Jan 29 2024	8.81	-0.24	-2.65%	8.89	8.99	8.80	218,810
Jan 26 2024	9.05	-0.07	-0.77%	9.15	9.15	8.94	173,328

Advantage Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions