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 4.48
  • Currency C$
  • Change 0.04
  • Percent Change 0.901 %
  • Volume 629,681
  • Thu May 23, 2013 4:00 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: 4.48 Last Trade: May 23, 2013
Date High Low Open Close Volume
May 23 4.50 4.34 4.38 4.48 629,681
May 22 4.53 4.32 4.40 4.44 1,276,882
May 21 4.28 4.09 4.25 4.25 2,256,981
May 17 3.99 3.91 3.91 3.98 194,020
May 16 3.92 3.80 3.84 3.89 206,051
May 15 3.88 3.77 3.82 3.83 267,638
May 14 3.91 3.77 3.78 3.81 1,800,778
May 13 3.85 3.78 3.83 3.79 258,609
May 10 3.88 3.78 3.80 3.87 141,056
May 9 3.87 3.78 3.80 3.80 101,448
May 8 3.83 3.79 3.81 3.81 260,352
May 7 3.90 3.78 3.78 3.83 446,595
May 6 3.92 3.79 3.86 3.81 340,672
May 3 3.91 3.75 3.78 3.88 317,788
May 2 3.87 3.73 3.84 3.74 661,047
May 1 3.98 3.82 3.95 3.84 252,362
Apr 30 4.00 3.94 3.98 3.99 79,177
Apr 29 4.08 3.90 3.90 4.00 821,663
Apr 26 4.00 3.88 4.00 3.92 385,510
Apr 25 4.05 3.96 4.05 4.00 1,345,957
Apr 24 4.02 3.77 3.79 4.00 753,578
Apr 23 3.82 3.76 3.77 3.80 458,723
Apr 22 3.84 3.72 3.83 3.76 254,955
Apr 19 3.88 3.77 3.88 3.84 1,266,703
Apr 18 3.83 3.57 3.61 3.82 1,868,723
Apr 17 3.72 3.57 3.71 3.60 527,689
Apr 16 3.77 3.70 3.75 3.72 547,644
Apr 15 3.84 3.68 3.84 3.72 512,606
Apr 12 3.93 3.85 3.93 3.89 746,291
Apr 11 4.01 3.90 3.93 3.94 1,538,989