The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Advantage Oil & Gas

  • AAV
  • TSX
  • Oil and Gas
  • Latest 6.31
  • Currency C$
  • Change 0.12
  • Percent Change 1.939 %
  • Volume 1,858,565
  • Thu Apr 17, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.31 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 6.32 6.12 6.20 6.31 1,858,565
Apr 16 6.25 6.01 6.01 6.19 1,494,530
Apr 15 6.18 5.95 6.02 6.00 1,183,357
Apr 14 6.04 5.90 5.91 5.97 1,112,361
Apr 11 5.99 5.86 5.86 5.90 383,409
Apr 10 5.99 5.69 5.69 5.96 2,026,241
Apr 9 5.84 5.58 5.61 5.67 2,241,789
Apr 8 5.67 5.59 5.61 5.59 2,075,133
Apr 7 5.77 5.54 5.77 5.65 448,357
Apr 4 5.78 5.69 5.74 5.77 507,880
Apr 3 5.78 5.52 5.55 5.68 1,306,788
Apr 2 5.63 5.49 5.50 5.56 906,690
Apr 1 5.57 5.47 5.48 5.53 779,381
Mar 31 5.62 5.38 5.44 5.46 1,442,810
Mar 28 5.46 5.14 5.20 5.36 1,295,247
Mar 27 5.15 4.98 4.98 5.14 1,150,384
Mar 26 5.08 4.93 4.95 4.98 1,439,708
Mar 25 4.97 4.83 4.88 4.94 1,023,836
Mar 24 4.93 4.81 4.85 4.92 650,408
Mar 21 4.92 4.78 4.82 4.88 787,475
Mar 20 4.80 4.66 4.76 4.80 362,830
Mar 19 4.79 4.69 4.69 4.74 588,470
Mar 18 4.76 4.58 4.65 4.70 827,464
Mar 17 4.64 4.44 4.50 4.60 577,052
Mar 14 4.48 4.30 4.36 4.46 750,029
Mar 13 4.40 4.30 4.36 4.34 282,025
Mar 12 4.40 4.29 4.40 4.34 339,013
Mar 11 4.49 4.40 4.46 4.41 302,509
Mar 10 4.59 4.44 4.55 4.47 209,653
Mar 7 4.64 4.56 4.64 4.58 334,252