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 5.18
  • Currency C$
  • Change 0.13
  • Percent Change 2.574 %
  • Volume 232,829
  • Tue Oct 21, 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: 5.18 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
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
Oct 9 5.33 5.05 5.33 5.08 546,264
Oct 8 5.35 5.08 5.31 5.32 770,631
Oct 7 5.48 5.26 5.36 5.37 580,000
Oct 6 5.58 5.34 5.47 5.41 671,096
Oct 3 5.69 5.48 5.57 5.49 765,348
Oct 2 5.57 5.40 5.56 5.55 772,025
Oct 1 5.77 5.57 5.70 5.62 483,267
Sep 30 5.93 5.65 5.80 5.69 868,040
Sep 29 5.86 5.61 5.63 5.84 397,371
Sep 26 5.72 5.57 5.61 5.65 1,125,461
Sep 25 5.81 5.50 5.79 5.64 800,333
Sep 24 5.90 5.45 5.48 5.83 1,568,731
Sep 23 5.77 5.48 5.61 5.50 2,265,468
Sep 22 5.82 5.60 5.79 5.66 573,805
Sep 19 6.00 5.77 5.96 5.81 912,697
Sep 18 6.12 5.85 6.07 5.97 547,676
Sep 17 6.15 6.03 6.11 6.08 533,803
Sep 16 6.26 6.14 6.16 6.16 672,779
Sep 15 6.22 6.03 6.14 6.19 475,037
Sep 12 6.31 6.16 6.22 6.18 485,767
Sep 11 6.31 6.15 6.23 6.27 593,830
Sep 10 6.32 6.18 6.26 6.30 526,053
Sep 9 6.36 6.15 6.15 6.29 688,847
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.