Advantage Energy Ltd AAV
TSX · Kanada · Enerji Mineralleri
CAD 9,86+0,01 (+%0,05)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 9,91 | +%0,61 | CAD 9,79 | CAD 9,93 | CAD 9,73 | 443,68K |
| 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 |