AAV

Advantage Energy Ltd
7.98
-0.32 (-3.86%)
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 Week8.808.807.868.291,270,547-0.82-9.32%
1 Month8.349.277.868.581,141,757-0.36-4.32%
3 Months11.5012.037.869.921,074,907-3.52-30.61%
6 Months10.8512.197.8610.35894,593-2.87-26.45%
1 Year6.8512.195.989.60987,1571.1316.5%
3 Years2.2212.190.985.59954,2145.76259.46%
5 Years3.9412.190.984.55953,0834.04102.54%

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