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 5.88
  • Currency C$
  • Change 0.04
  • Percent Change 0.685 %
  • Volume 359,955
  • Tue Jul 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: 5.88 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
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
Jul 17 6.14 5.81 6.06 5.85 546,068
Jul 16 6.21 5.98 6.15 6.07 767,437
Jul 15 6.32 6.05 6.32 6.13 363,076
Jul 14 6.43 6.28 6.31 6.32 328,981
Jul 11 6.62 6.36 6.59 6.38 333,825
Jul 10 6.66 6.51 6.64 6.58 241,190
Jul 9 6.77 6.68 6.70 6.75 256,304
Jul 8 6.91 6.57 6.88 6.72 672,519
Jul 7 7.05 6.78 7.03 6.93 353,499
Jul 4 7.10 7.03 7.04 7.05 280,191
Jul 3 7.14 6.99 7.09 7.10 229,083
Jul 2 7.18 7.03 7.08 7.11 277,403
Jun 30 7.19 7.10 7.15 7.17 90,342
Jun 27 7.31 7.10 7.22 7.12 121,455
Jun 26 7.24 7.02 7.18 7.18 361,432
Jun 25 7.28 7.08 7.08 7.20 225,570
Jun 24 7.38 7.07 7.35 7.12 365,981
Jun 23 7.42 7.26 7.42 7.34 417,281
Jun 20 7.54 7.35 7.53 7.45 775,398
Jun 19 7.67 7.49 7.58 7.50 743,677
Jun 18 7.78 7.59 7.69 7.63 265,783
Jun 17 7.75 7.49 7.54 7.69 1,197,513
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.