| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Advantage Energy Ltd |
AAV |
Toronto |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.32 |
-3.86% |
7.98 |
16:12:18 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 8.25 |
7.86 |
8.32 |
7.98 |
8.30 |
more quote information »
AAV Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 8.80 | 8.80 | 7.86 | 8.29 | 1,270,547 | -0.82 | -9.32% |
| 1 Month | 8.34 | 9.27 | 7.86 | 8.58 | 1,141,757 | -0.36 | -4.32% |
| 3 Months | 11.50 | 12.03 | 7.86 | 9.92 | 1,074,907 | -3.52 | -30.61% |
| 6 Months | 10.85 | 12.19 | 7.86 | 10.35 | 894,593 | -2.87 | -26.45% |
| 1 Year | 6.85 | 12.19 | 5.98 | 9.60 | 987,157 | 1.13 | 16.5% |
| 3 Years | 2.22 | 12.19 | 0.98 | 5.59 | 954,214 | 5.76 | 259.46% |
| 5 Years | 3.94 | 12.19 | 0.98 | 4.55 | 953,083 | 4.04 | 102.54% |
AAV 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Feb 01 2023 |
7.98 |
-0.32 |
-3.86% |
8.25 |
8.32 |
7.86 |
1,462,778 |
| Jan 31 2023 |
8.30 |
0.22 |
2.72% |
8.11 |
8.40 |
8.11 |
1,137,013 |
| Jan 30 2023 |
8.08 |
-0.31 |
-3.69% |
8.20 |
8.28 |
7.92 |
1,288,480 |
| Jan 27 2023 |
8.39 |
0.07 |
0.84% |
8.32 |
8.52 |
8.21 |
1,131,624 |
| Jan 26 2023 |
8.32 |
-0.07 |
-0.83% |
8.34 |
8.40 |
8.13 |
1,602,727 |
| Jan 25 2023 |
8.39 |
-0.47 |
-5.3% |
8.80 |
8.80 |
8.35 |
1,192,890 |
| Jan 24 2023 |
8.86 |
0.01 |
0.11% |
8.80 |
8.92 |
8.76 |
1,253,203 |
| Jan 23 2023 |
8.85 |
0.05 |
0.57% |
8.85 |
9.09 |
8.83 |
1,141,979 |
| Jan 20 2023 |
8.80 |
0.00 |
0.0% |
8.83 |
9.07 |
8.73 |
1,093,655 |
| Jan 19 2023 |
8.80 |
-0.12 |
-1.35% |
8.79 |
8.97 |
8.69 |
1,130,654 |
| Jan 18 2023 |
8.92 |
-0.19 |
-2.09% |
9.14 |
9.27 |
8.89 |
1,026,084 |
| Jan 17 2023 |
9.11 |
0.20 |
2.24% |
8.99 |
9.13 |
8.80 |
1,749,192 |
| Jan 16 2023 |
8.91 |
0.00 |
0.0% |
8.80 |
8.96 |
8.78 |
537,834 |
| Jan 13 2023 |
8.91 |
-0.11 |
-1.22% |
9.06 |
9.06 |
8.76 |
778,576 |
| Jan 12 2023 |
9.02 |
0.56 |
6.62% |
8.55 |
9.03 |
8.53 |
1,118,819 |
| Jan 11 2023 |
8.46 |
0.18 |
2.17% |
8.36 |
8.65 |
8.36 |
618,513 |
| Jan 10 2023 |
8.28 |
-0.15 |
-1.78% |
8.39 |
8.39 |
8.12 |
1,523,229 |
| Jan 09 2023 |
8.43 |
0.11 |
1.32% |
8.42 |
8.56 |
8.31 |
1,248,077 |
| Jan 06 2023 |
8.32 |
0.06 |
0.73% |
8.37 |
8.47 |
8.23 |
1,159,034 |
| Jan 05 2023 |
8.26 |
-0.17 |
-2.02% |
8.38 |
8.47 |
8.23 |
656,762 |
| Jan 04 2023 |
8.43 |
0.03 |
0.36% |
8.34 |
8.55 |
8.16 |
1,446,785 |
| Jan 03 2023 |
8.40 |
-1.07 |
-11.3% |
9.30 |
9.35 |
8.35 |
1,418,305 |
See More Historical Prices ยป
