Advantage Energy Ltd AAV
TSX · Canada · Energy Minerals
CAD 9.850.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9.85 | 0.00% | CAD 9.79 | CAD 9.93 | CAD 9.73 | 715.51K |
| 2026-09-30 | CAD 9.85 | +1.55% | CAD 9.72 | CAD 9.87 | CAD 9.72 | 814.80K |
| 2026-09-29 | CAD 9.70 | -2.32% | CAD 9.85 | CAD 9.90 | CAD 9.64 | 908.90K |
| 2026-09-28 | CAD 9.93 | -0.80% | CAD 9.99 | CAD 10.10 | CAD 9.86 | 941.60K |
| 2026-09-25 | CAD 10.01 | +0.20% | CAD 9.86 | CAD 10.08 | CAD 9.86 | 696.60K |
| 2026-09-24 | CAD 9.99 | +0.40% | CAD 10.02 | CAD 10.05 | CAD 9.88 | 753.90K |
| 2026-09-23 | CAD 9.95 | +0.30% | CAD 9.95 | CAD 10.07 | CAD 9.86 | 587.90K |
| 2026-09-22 | CAD 9.92 | -0.50% | CAD 9.89 | CAD 10.05 | CAD 9.82 | 630.30K |
| 2026-09-21 | CAD 9.97 | -1.87% | CAD 10.08 | CAD 10.17 | CAD 9.95 | 549.60K |
| 2026-09-18 | CAD 10.16 | -0.78% | CAD 10.24 | CAD 10.28 | CAD 10.12 | 897.70K |
| 2026-09-17 | CAD 10.24 | +1.09% | CAD 10.07 | CAD 10.27 | CAD 9.99 | 510.60K |
| 2026-09-16 | CAD 10.13 | -6.72% | CAD 10.58 | CAD 10.73 | CAD 10.03 | 1.40M |
| 2026-09-15 | CAD 10.86 | +2.74% | CAD 10.56 | CAD 10.90 | CAD 10.56 | 692.60K |
| 2026-09-14 | CAD 10.57 | 0.00% | CAD 10.70 | CAD 10.82 | CAD 10.56 | 679.80K |
| 2026-09-11 | CAD 10.57 | -1.67% | CAD 10.71 | CAD 10.73 | CAD 10.50 | 498.00K |
| 2026-09-10 | CAD 10.75 | +0.28% | CAD 10.84 | CAD 10.89 | CAD 10.70 | 477.00K |
| 2026-09-09 | CAD 10.72 | -1.83% | CAD 10.97 | CAD 11.00 | CAD 10.70 | 988.60K |
| 2026-09-08 | CAD 10.92 | -1.27% | CAD 11.12 | CAD 11.20 | CAD 10.89 | 887.60K |
| 2026-09-04 | CAD 11.06 | +0.18% | CAD 11.00 | CAD 11.24 | CAD 10.92 | 475.10K |
| 2026-09-03 | CAD 11.04 | -1.25% | CAD 11.19 | CAD 11.28 | CAD 11.02 | 376.60K |
| 2026-09-02 | CAD 11.18 | -1.15% | CAD 11.24 | CAD 11.39 | CAD 11.15 | 495.40K |
| 2026-09-01 | CAD 11.31 | +1.62% | CAD 11.27 | CAD 11.34 | CAD 11.18 | 872.00K |
| 2026-08-31 | CAD 11.13 | +0.09% | CAD 11.27 | CAD 11.31 | CAD 11.09 | 776.00K |
| 2026-08-28 | CAD 11.12 | -0.80% | CAD 11.25 | CAD 11.25 | CAD 11.07 | 629.20K |
| 2026-08-27 | CAD 11.21 | +0.72% | CAD 11.34 | CAD 11.70 | CAD 10.96 | 890.40K |
| 2026-08-26 | CAD 11.13 | +1.64% | CAD 10.85 | CAD 11.25 | CAD 10.85 | 418.70K |
| 2026-08-25 | CAD 10.95 | -1.53% | CAD 11.01 | CAD 11.06 | CAD 10.90 | 472.30K |
| 2026-08-24 | CAD 11.12 | -0.71% | CAD 11.21 | CAD 11.22 | CAD 10.95 | 804.80K |
| 2026-08-21 | CAD 11.20 | +0.90% | CAD 11.09 | CAD 11.24 | CAD 11.09 | 416.00K |
| 2026-08-20 | CAD 11.10 | +2.68% | CAD 10.91 | CAD 11.13 | CAD 10.91 | 526.20K |
| 2026-08-19 | CAD 10.81 | -1.99% | CAD 11.01 | CAD 11.11 | CAD 10.79 | 519.40K |
| 2026-08-18 | CAD 11.03 | -0.45% | CAD 11.15 | CAD 11.22 | CAD 11.03 | 285.80K |
| 2026-08-17 | CAD 11.08 | +0.18% | CAD 11.06 | CAD 11.12 | CAD 11.00 | 272.60K |
| 2026-08-14 | CAD 11.06 | +0.18% | CAD 11.05 | CAD 11.13 | CAD 11.01 | 214.70K |
| 2026-08-13 | CAD 11.04 | -0.63% | CAD 11.03 | CAD 11.08 | CAD 10.96 | 413.60K |
| 2026-08-12 | CAD 11.11 | +1.00% | CAD 11.00 | CAD 11.18 | CAD 10.96 | 954.20K |
| 2026-08-11 | CAD 11.00 | +1.01% | CAD 10.85 | CAD 11.02 | CAD 10.83 | 863.70K |
| 2026-08-10 | CAD 10.89 | +0.83% | CAD 10.89 | CAD 11.07 | CAD 10.85 | 584.10K |
| 2026-08-07 | CAD 10.80 | +0.37% | CAD 10.73 | CAD 10.93 | CAD 10.71 | 354.40K |
| 2026-08-06 | CAD 10.76 | +1.13% | CAD 10.80 | CAD 10.94 | CAD 10.71 | 428.50K |
| 2026-08-05 | CAD 10.64 | -1.48% | CAD 10.78 | CAD 10.86 | CAD 10.52 | 770.70K |
| 2026-08-04 | CAD 10.80 | -1.82% | CAD 10.79 | CAD 10.99 | CAD 10.64 | 794.80K |
| 2026-07-31 | CAD 11.00 | +2.52% | CAD 11.11 | CAD 11.69 | CAD 10.89 | 1.78M |
| 2026-07-30 | CAD 10.73 | -0.37% | CAD 10.71 | CAD 10.95 | CAD 10.64 | 418.70K |
| 2026-07-29 | CAD 10.77 | +0.75% | CAD 10.88 | CAD 10.93 | CAD 10.73 | 653.00K |
| 2026-07-28 | CAD 10.69 | -3.26% | CAD 10.95 | CAD 11.15 | CAD 10.56 | 795.20K |
| 2026-07-27 | CAD 11.05 | -0.45% | CAD 10.86 | CAD 11.12 | CAD 10.81 | 1.12M |
| 2026-07-24 | CAD 11.10 | 0.00% | CAD 11.08 | CAD 11.20 | CAD 11.00 | 641.70K |
| 2026-07-23 | CAD 11.10 | +2.12% | CAD 10.95 | CAD 11.15 | CAD 10.86 | 1.01M |
| 2026-07-22 | CAD 10.87 | +1.59% | CAD 10.78 | CAD 10.92 | CAD 10.78 | 358.60K |
| 2026-07-21 | CAD 10.70 | +1.42% | CAD 10.61 | CAD 10.75 | CAD 10.56 | 305.40K |
| 2026-07-20 | CAD 10.55 | +0.48% | CAD 10.47 | CAD 10.65 | CAD 10.35 | 309.60K |
| 2026-07-17 | CAD 10.50 | -0.76% | CAD 10.71 | CAD 10.71 | CAD 10.35 | 448.80K |
| 2026-07-16 | CAD 10.58 | -0.56% | CAD 10.67 | CAD 10.69 | CAD 10.48 | 585.70K |
| 2026-07-15 | CAD 10.64 | +0.66% | CAD 10.53 | CAD 10.66 | CAD 10.49 | 854.90K |
| 2026-07-14 | CAD 10.57 | -1.21% | CAD 10.73 | CAD 10.90 | CAD 10.50 | 666.80K |
| 2026-07-13 | CAD 10.70 | +1.33% | CAD 10.75 | CAD 10.77 | CAD 10.55 | 807.00K |
| 2026-07-10 | CAD 10.56 | -1.77% | CAD 10.76 | CAD 10.77 | CAD 10.53 | 1.06M |
| 2026-07-09 | CAD 10.75 | -1.29% | CAD 10.85 | CAD 10.87 | CAD 10.70 | 742.10K |
| 2026-07-08 | CAD 10.89 | +1.02% | CAD 10.88 | CAD 11.09 | CAD 10.73 | 741.20K |
| 2026-07-07 | CAD 10.78 | +2.28% | CAD 10.55 | CAD 10.82 | CAD 10.53 | 1.10M |
| 2026-07-06 | CAD 10.54 | +0.09% | CAD 10.47 | CAD 10.61 | CAD 10.43 | 1.15M |
| 2026-07-03 | CAD 10.53 | +0.86% | CAD 10.46 | CAD 10.60 | CAD 10.46 | 211.80K |
| 2026-07-02 | CAD 10.44 | +1.26% | CAD 10.26 | CAD 10.45 | CAD 10.21 | 992.50K |
| 2026-06-30 | CAD 10.31 | +0.10% | CAD 10.30 | CAD 10.48 | CAD 10.24 | 1.16M |
| 2026-06-29 | CAD 10.30 | +1.48% | CAD 10.15 | CAD 10.33 | CAD 10.09 | 1.63M |
| 2026-06-26 | CAD 10.15 | +2.32% | CAD 9.92 | CAD 10.18 | CAD 9.86 | 1.98M |
| 2026-06-25 | CAD 9.92 | -0.30% | CAD 9.89 | CAD 10.01 | CAD 9.81 | 1.35M |
| 2026-06-24 | CAD 9.95 | -1.97% | CAD 10.00 | CAD 10.05 | CAD 9.85 | 1.52M |
| 2026-06-23 | CAD 10.15 | +1.40% | CAD 9.89 | CAD 10.20 | CAD 9.85 | 3.51M |
| 2026-06-22 | CAD 10.01 | +0.50% | CAD 9.96 | CAD 10.10 | CAD 9.87 | 1.01M |
| 2026-06-19 | CAD 9.96 | +1.32% | CAD 9.81 | CAD 10.07 | CAD 9.81 | 826.10K |
| 2026-06-18 | CAD 9.83 | +0.10% | CAD 9.71 | CAD 10.03 | CAD 9.61 | 1.50M |
| 2026-06-17 | CAD 9.82 | +1.55% | CAD 9.62 | CAD 10.16 | CAD 9.62 | 1.16M |
| 2026-06-16 | CAD 9.67 | -0.10% | CAD 9.60 | CAD 9.68 | CAD 9.49 | 1.09M |
| 2026-06-15 | CAD 9.68 | -1.93% | CAD 9.59 | CAD 9.83 | CAD 9.31 | 806.90K |
| 2026-06-12 | CAD 9.87 | -1.10% | CAD 9.93 | CAD 10.06 | CAD 9.84 | 403.70K |
| 2026-06-11 | CAD 9.98 | -1.48% | CAD 10.21 | CAD 10.24 | CAD 9.87 | 411.20K |
| 2026-06-10 | CAD 10.13 | +0.60% | CAD 10.11 | CAD 10.28 | CAD 10.05 | 427.90K |
| 2026-06-09 | CAD 10.07 | -1.66% | CAD 10.13 | CAD 10.13 | CAD 9.81 | 804.20K |
| 2026-06-08 | CAD 10.24 | +2.20% | CAD 10.04 | CAD 10.34 | CAD 10.01 | 1.04M |
| 2026-06-05 | CAD 10.02 | -4.93% | CAD 10.50 | CAD 10.54 | CAD 10.01 | 1.42M |
| 2026-06-04 | CAD 10.54 | +0.57% | CAD 10.36 | CAD 10.55 | CAD 10.32 | 710.10K |
| 2026-06-03 | CAD 10.48 | +4.90% | CAD 10.00 | CAD 10.58 | CAD 9.99 | 1.70M |
| 2026-06-02 | CAD 9.99 | +1.11% | CAD 9.88 | CAD 10.20 | CAD 9.85 | 796.90K |
| 2026-06-01 | CAD 9.88 | +1.54% | CAD 9.75 | CAD 9.99 | CAD 9.75 | 578.60K |
| 2026-05-29 | CAD 9.73 | -0.10% | CAD 9.77 | CAD 9.82 | CAD 9.65 | 636.20K |
| 2026-05-28 | CAD 9.74 | -0.20% | CAD 9.79 | CAD 9.89 | CAD 9.71 | 823.80K |
| 2026-05-27 | CAD 9.76 | -0.20% | CAD 9.72 | CAD 9.85 | CAD 9.66 | 1.14M |
| 2026-05-26 | CAD 9.78 | -1.51% | CAD 9.95 | CAD 10.02 | CAD 9.72 | 1.92M |