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 4.37
  • Currency C$
  • Change -0.01
  • Percent Change -0.228 %
  • Volume 213,368
  • Tue Jun 18, 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: 4.37 Last Trade: Jun 18, 2013
Date High Low Open Close Volume
Jun 18 4.40 4.36 4.38 4.37 213,368
Jun 17 4.41 4.33 4.36 4.38 350,288
Jun 14 4.50 4.29 4.50 4.37 2,009,902
Jun 13 4.55 4.38 4.39 4.48 1,369,056
Jun 12 4.44 4.36 4.44 4.40 1,164,691
Jun 11 4.44 4.38 4.42 4.40 830,049
Jun 10 4.47 4.36 4.42 4.44 864,104
Jun 7 4.39 4.30 4.39 4.38 401,304
Jun 6 4.40 4.29 4.37 4.37 633,413
Jun 5 4.42 4.29 4.30 4.41 662,470
Jun 4 4.40 4.31 4.32 4.34 698,938
Jun 3 4.50 4.32 4.46 4.36 597,536
May 31 4.56 4.48 4.55 4.50 165,639
May 30 4.62 4.50 4.53 4.55 179,993
May 29 4.65 4.42 4.65 4.53 1,170,919
May 28 4.68 4.59 4.60 4.66 348,411
May 27 4.59 4.50 4.50 4.59 56,070
May 24 4.56 4.46 4.48 4.56 272,379
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