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 5.79
  • Currency C$
  • Change 0.15
  • Percent Change 2.66 %
  • Volume 588,300
  • Fri Nov 21, 2014 04:00 PM EST 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: 5.79 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 5.85 5.67 5.71 5.79 588,300
Nov 20 5.70 5.46 5.50 5.64 1,753,361
Nov 19 5.58 5.35 5.54 5.50 2,207,538
Nov 18 5.72 5.42 5.71 5.44 393,860
Nov 17 5.80 5.42 5.42 5.68 361,535
Nov 14 5.51 5.20 5.25 5.39 431,497
Nov 13 5.37 5.14 5.37 5.25 395,828
Nov 12 5.51 5.17 5.25 5.38 383,508
Nov 11 5.41 5.13 5.16 5.30 323,321
Nov 10 5.67 5.21 5.47 5.25 381,804
Nov 7 5.43 5.22 5.24 5.42 299,275
Nov 6 5.25 4.70 4.77 5.22 1,035,853
Nov 5 4.88 4.64 4.68 4.87 399,672
Nov 4 4.75 4.54 4.75 4.62 838,248
Nov 3 4.95 4.76 4.86 4.79 384,563
Oct 31 4.83 4.65 4.70 4.83 277,828
Oct 30 4.75 4.60 4.73 4.70 400,094
Oct 29 4.84 4.67 4.79 4.79 1,142,209
Oct 28 4.79 4.63 4.69 4.72 510,919
Oct 27 4.72 4.54 4.68 4.71 294,449
Oct 24 4.88 4.70 4.88 4.71 307,260
Oct 23 5.02 4.86 4.94 4.89 194,953
Oct 22 5.29 4.80 5.23 4.82 532,310
Oct 21 5.27 5.07 5.07 5.18 232,829
Oct 20 5.20 4.92 5.20 5.05 376,264
Oct 17 5.37 5.06 5.10 5.16 633,729
Oct 16 5.06 4.70 4.70 4.98 783,897
Oct 15 4.93 4.63 4.75 4.89 1,022,514
Oct 14 5.10 4.81 4.90 4.90 780,083
Oct 10 5.10 4.75 5.06 4.92 831,286
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.