ADVANTAGE OIL & GAS LTD Historical Stock Price

Below is the stock price history for Advantage Oil & Gas Ltd AAV. Data is recorded each day for the historical open, high, low, close and volume. The Advantage Oil & Gas Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Advantage Oil & Gas Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 5.00 5.00 4.95 4.95 4,435
2017-11-21 5.05 5.05 4.95 4.95 2,244
2017-11-20 5.125 5.125 5.025 5.025 6,049
2017-11-17 5.20 5.20 5.15 5.20 1,727
2017-11-16 5.20 5.25 5.20 5.20 666
2017-11-15 5.30 5.35 5.25 5.30 1,200
2017-11-14 5.60 5.60 5.40 5.40 5,129
2017-11-13 5.80 5.85 5.65 5.65 3,010
2017-11-10 5.75 5.85 5.75 5.85 3,669
2017-11-09 5.65 5.75 5.65 5.70 4,928
2017-11-08 5.65 5.65 5.60 5.60 2,246
2017-11-07 5.75 5.75 5.60 5.625 5,398
2017-11-06 5.70 5.80 5.70 5.75 7,611
2017-11-03 5.65 5.75 5.65 5.675 4,245
2017-11-02 5.65 5.65 5.60 5.65 10,950
2017-11-01 5.50 5.60 5.475 5.60 25,953
2017-10-31 5.35 5.35 5.35 5.35 6,903
2017-10-30 5.30 5.35 5.30 5.35 1,600
2017-10-27 5.10 5.20 5.10 5.20 6,150
2017-10-26 5.30 5.30 5.20 5.20 4,229
2017-10-25 5.425 5.45 5.30 5.30 1,404
2017-10-24 5.45 5.55 5.45 5.45 6,310
2017-10-23 5.45 5.475 5.45 5.475 494
2017-10-20 5.45 5.475 5.45 5.45 4,504
2017-10-19 5.40 5.50 5.40 5.50 4,737
2017-10-18 5.45 5.50 5.45 5.50 3,426
2017-10-17 5.475 5.475 5.40 5.40 677
2017-10-16 5.50 5.55 5.40 5.45 12,804
2017-10-13 5.75 5.75 5.525 5.55 4,604
2017-10-12 5.80 5.80 5.65 5.70 6,143

» More Advantage Oil & Gas Ltd Stock Price History

To see other companies like Advantage Oil & Gas Ltd (AAV), view our stock market today for news, and other data.