The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Advantage Oil & Gas

  • AAV
  • TSX
  • Oil and Gas
  • Latest 6.72
  • Currency C$
  • Change 0.07
  • Percent Change 1.053 %
  • Volume 312,634
  • Fri Aug 29, 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: 6.72 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 6.72 6.63 6.64 6.72 312,634
Aug 28 6.72 6.60 6.60 6.65 299,604
Aug 27 6.88 6.64 6.75 6.66 564,656
Aug 26 6.93 6.55 6.56 6.83 823,090
Aug 25 6.59 6.39 6.48 6.58 625,355
Aug 22 6.62 6.42 6.53 6.45 556,237
Aug 21 6.55 6.23 6.35 6.55 786,965
Aug 20 6.30 6.14 6.24 6.29 475,600
Aug 19 6.30 6.07 6.07 6.26 447,109
Aug 18 6.23 5.95 6.22 6.10 387,834
Aug 15 6.25 5.89 5.93 6.14 810,016
Aug 14 5.95 5.79 5.89 5.85 636,717
Aug 13 5.89 5.78 5.79 5.87 538,463
Aug 12 6.07 5.78 5.96 5.79 348,921
Aug 11 6.16 5.93 6.10 6.00 514,484
Aug 8 6.14 5.79 5.86 6.06 408,083
Aug 7 5.91 5.73 5.89 5.85 368,283
Aug 6 5.94 5.76 5.78 5.88 316,577
Aug 5 5.87 5.72 5.78 5.80 492,993
Aug 1 5.85 5.71 5.84 5.80 668,389
Jul 31 5.90 5.75 5.81 5.83 695,779
Jul 30 5.91 5.80 5.90 5.86 2,466,815
Jul 29 5.90 5.75 5.80 5.88 359,955
Jul 28 5.95 5.80 5.89 5.84 869,591
Jul 25 5.96 5.84 5.91 5.91 465,987
Jul 24 6.08 5.89 6.03 5.92 654,386
Jul 23 6.06 5.79 5.83 5.98 1,050,914
Jul 22 5.91 5.69 5.69 5.83 1,283,611
Jul 21 5.91 5.66 5.87 5.72 379,675
Jul 18 5.96 5.83 5.83 5.91 566,463
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.