Advantage Energy Ltd. (TSX:AAV)
Canada
· Delayed Price · Currency is CAD 12.69
+0.17 (1.36%)
At close: Dec 5, 2025
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.55 | 13.20 | 12.55 | 12.69 | 12.69 | 1.36% | 522,918 |
| Dec 4, 2025 | 12.41 | 12.60 | 12.37 | 12.52 | 12.52 | 1.05% | 434,461 |
| Dec 3, 2025 | 12.16 | 12.47 | 12.06 | 12.39 | 12.39 | 2.57% | 439,197 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.06 | 12.08 | 12.08 | -3.21% | 315,409 |
| Dec 1, 2025 | 12.57 | 12.71 | 12.45 | 12.48 | 12.48 | -0.79% | 177,508 |
| Nov 28, 2025 | 12.19 | 12.59 | 12.18 | 12.58 | 12.58 | 3.11% | 290,490 |
| Nov 27, 2025 | 12.08 | 12.22 | 12.03 | 12.20 | 12.20 | 0.91% | 81,474 |
| Nov 26, 2025 | 12.23 | 12.31 | 12.06 | 12.09 | 12.09 | -1.06% | 296,644 |
| Nov 25, 2025 | 12.21 | 12.32 | 11.95 | 12.22 | 12.22 | -0.73% | 365,641 |
| Nov 24, 2025 | 12.13 | 12.41 | 12.13 | 12.31 | 12.31 | 1.15% | 301,667 |
| Nov 21, 2025 | 12.22 | 12.24 | 11.92 | 12.17 | 12.17 | -1.14% | 226,160 |
| Nov 20, 2025 | 12.40 | 12.69 | 12.29 | 12.31 | 12.31 | -0.24% | 357,727 |
| Nov 19, 2025 | 12.07 | 12.39 | 12.05 | 12.34 | 12.34 | 0.73% | 278,398 |
| Nov 18, 2025 | 11.85 | 12.30 | 11.85 | 12.25 | 12.25 | 2.60% | 441,194 |
| Nov 17, 2025 | 11.98 | 12.11 | 11.89 | 11.94 | 11.94 | -0.50% | 527,951 |
| Nov 14, 2025 | 11.76 | 12.02 | 11.60 | 12.00 | 12.00 | 1.61% | 472,220 |
| Nov 13, 2025 | 12.14 | 12.19 | 11.76 | 11.81 | 11.81 | -2.56% | 492,015 |
| Nov 12, 2025 | 12.16 | 12.18 | 12.03 | 12.12 | 12.12 | -0.82% | 280,578 |
| Nov 11, 2025 | 12.11 | 12.25 | 12.08 | 12.22 | 12.22 | 0.83% | 379,093 |
| Nov 10, 2025 | 11.99 | 12.15 | 11.88 | 12.12 | 12.12 | 1.25% | 741,353 |
| Nov 7, 2025 | 11.96 | 12.03 | 11.86 | 11.97 | 11.97 | 0.42% | 795,511 |
| Nov 6, 2025 | 11.82 | 11.97 | 11.74 | 11.92 | 11.92 | 0.76% | 335,068 |
| Nov 5, 2025 | 11.80 | 12.11 | 11.74 | 11.83 | 11.83 | 2.07% | 1,238,132 |
| Nov 4, 2025 | 11.27 | 11.70 | 11.27 | 11.59 | 11.59 | 0.61% | 547,672 |
| Nov 3, 2025 | 11.10 | 11.64 | 11.05 | 11.52 | 11.52 | 3.50% | 612,713 |
| Oct 31, 2025 | 10.86 | 11.18 | 10.82 | 11.13 | 11.13 | 2.39% | 381,588 |
| Oct 30, 2025 | 10.81 | 11.03 | 10.75 | 10.87 | 10.87 | -1.63% | 680,959 |
| Oct 29, 2025 | 11.38 | 11.38 | 10.82 | 11.05 | 11.05 | -0.63% | 1,222,586 |
| Oct 28, 2025 | 11.26 | 11.47 | 11.11 | 11.12 | 11.12 | -2.20% | 551,298 |
| Oct 27, 2025 | 11.40 | 11.49 | 11.29 | 11.37 | 11.37 | -0.26% | 321,142 |
| Oct 24, 2025 | 11.51 | 11.52 | 11.31 | 11.40 | 11.40 | -0.87% | 347,921 |
| Oct 23, 2025 | 11.49 | 11.58 | 11.29 | 11.50 | 11.50 | 1.50% | 418,601 |
| Oct 22, 2025 | 11.23 | 11.36 | 11.04 | 11.33 | 11.33 | 0.35% | 535,802 |
| Oct 21, 2025 | 11.08 | 11.36 | 10.98 | 11.29 | 11.29 | 1.62% | 564,487 |
| Oct 20, 2025 | 11.12 | 11.34 | 11.09 | 11.11 | 11.11 | 0.36% | 562,479 |
| Oct 17, 2025 | 11.08 | 11.13 | 10.93 | 11.07 | 11.07 | -0.18% | 365,587 |
| Oct 16, 2025 | 11.62 | 11.62 | 11.03 | 11.09 | 11.09 | -4.15% | 491,619 |
| Oct 15, 2025 | 11.57 | 11.68 | 11.52 | 11.57 | 11.57 | 0.35% | 165,696 |
| Oct 14, 2025 | 11.45 | 11.73 | 11.36 | 11.53 | 11.53 | - | 544,076 |
| Oct 10, 2025 | 12.01 | 12.13 | 11.51 | 11.53 | 11.53 | -5.02% | 389,642 |
| Oct 9, 2025 | 12.30 | 12.47 | 12.11 | 12.14 | 12.14 | -0.74% | 333,092 |
| Oct 8, 2025 | 12.18 | 12.32 | 12.02 | 12.23 | 12.23 | 0.74% | 323,673 |
| Oct 7, 2025 | 11.85 | 12.18 | 11.78 | 12.14 | 12.14 | 2.53% | 325,886 |
| Oct 6, 2025 | 11.89 | 12.03 | 11.77 | 11.84 | 11.84 | -0.17% | 202,861 |
| Oct 3, 2025 | 11.60 | 11.95 | 11.59 | 11.86 | 11.86 | 2.86% | 289,434 |
| Oct 2, 2025 | 11.66 | 11.67 | 11.47 | 11.53 | 11.53 | -0.69% | 397,109 |
| Oct 1, 2025 | 11.36 | 11.63 | 11.35 | 11.61 | 11.61 | 1.75% | 212,737 |
| Sep 30, 2025 | 11.52 | 11.54 | 11.38 | 11.41 | 11.41 | -1.81% | 416,905 |
| Sep 29, 2025 | 11.71 | 11.74 | 11.45 | 11.62 | 11.62 | -0.85% | 373,127 |
| Sep 26, 2025 | 11.45 | 11.76 | 11.43 | 11.72 | 11.72 | 2.81% | 402,439 |
| Sep 25, 2025 | 11.39 | 11.44 | 11.28 | 11.40 | 11.40 | -0.18% | 610,450 |
| Sep 24, 2025 | 11.48 | 11.55 | 11.27 | 11.42 | 11.42 | 0.44% | 459,247 |
| Sep 23, 2025 | 11.72 | 11.74 | 11.33 | 11.37 | 11.37 | -2.49% | 669,817 |
| Sep 22, 2025 | 11.28 | 11.71 | 11.15 | 11.66 | 11.66 | 3.55% | 429,770 |
| Sep 19, 2025 | 11.25 | 11.31 | 11.00 | 11.26 | 11.26 | -0.53% | 2,908,480 |
| Sep 18, 2025 | 11.46 | 11.48 | 11.31 | 11.32 | 11.32 | -1.05% | 169,391 |
| Sep 17, 2025 | 11.49 | 11.58 | 11.39 | 11.44 | 11.44 | -0.52% | 302,052 |
| Sep 16, 2025 | 11.29 | 11.61 | 11.17 | 11.50 | 11.50 | 2.68% | 392,975 |
| Sep 15, 2025 | 10.75 | 11.59 | 10.64 | 11.20 | 11.20 | -2.35% | 379,563 |
| Sep 12, 2025 | 11.46 | 11.71 | 11.42 | 11.47 | 11.47 | 0.44% | 391,844 |
| Sep 11, 2025 | 11.47 | 11.65 | 11.41 | 11.42 | 11.42 | -0.70% | 382,990 |
| Sep 10, 2025 | 11.40 | 11.53 | 11.32 | 11.50 | 11.50 | 1.05% | 384,043 |
| Sep 9, 2025 | 11.31 | 11.50 | 11.31 | 11.38 | 11.38 | 0.44% | 630,522 |
| Sep 8, 2025 | 11.25 | 11.35 | 11.20 | 11.33 | 11.33 | 0.09% | 425,141 |
| Sep 5, 2025 | 11.46 | 11.46 | 11.19 | 11.32 | 11.32 | -1.57% | 395,683 |
| Sep 4, 2025 | 11.11 | 11.51 | 11.10 | 11.50 | 11.50 | 2.95% | 581,133 |
| Sep 3, 2025 | 11.25 | 11.34 | 11.10 | 11.17 | 11.17 | -0.89% | 405,720 |
| Sep 2, 2025 | 11.11 | 11.29 | 11.10 | 11.27 | 11.27 | 1.44% | 233,560 |
| Aug 29, 2025 | 11.02 | 11.14 | 11.01 | 11.11 | 11.11 | 0.09% | 344,245 |
| Aug 28, 2025 | 11.02 | 11.15 | 10.94 | 11.10 | 11.10 | 1.00% | 454,096 |
| Aug 27, 2025 | 10.97 | 11.21 | 10.89 | 10.99 | 10.99 | 1.01% | 377,806 |
| Aug 26, 2025 | 10.76 | 10.90 | 10.67 | 10.88 | 10.88 | 0.09% | 490,859 |
| Aug 25, 2025 | 10.98 | 10.99 | 10.70 | 10.87 | 10.87 | - | 319,155 |
| Aug 22, 2025 | 10.72 | 10.91 | 10.72 | 10.87 | 10.87 | 2.26% | 360,994 |
| Aug 21, 2025 | 10.25 | 10.68 | 10.23 | 10.63 | 10.63 | 3.91% | 531,417 |
| Aug 20, 2025 | 10.21 | 10.28 | 10.06 | 10.23 | 10.23 | 0.49% | 586,646 |
| Aug 19, 2025 | 10.40 | 10.42 | 10.14 | 10.18 | 10.18 | -2.68% | 423,491 |
| Aug 18, 2025 | 10.40 | 10.49 | 10.26 | 10.46 | 10.46 | 0.29% | 276,501 |
| Aug 15, 2025 | 10.46 | 10.59 | 10.32 | 10.43 | 10.43 | -0.76% | 369,197 |
| Aug 14, 2025 | 10.40 | 10.54 | 10.29 | 10.51 | 10.51 | 0.96% | 505,224 |
| Aug 13, 2025 | 10.82 | 10.86 | 10.40 | 10.41 | 10.41 | -4.41% | 712,494 |
| Aug 12, 2025 | 10.87 | 11.00 | 10.72 | 10.89 | 10.89 | - | 959,100 |
| Aug 11, 2025 | 10.77 | 11.00 | 10.77 | 10.89 | 10.89 | 0.55% | 397,031 |
| Aug 8, 2025 | 10.87 | 11.16 | 10.69 | 10.83 | 10.83 | 0.56% | 602,660 |
| Aug 7, 2025 | 11.79 | 11.80 | 10.73 | 10.77 | 10.77 | -0.65% | 781,542 |
| Aug 6, 2025 | 11.04 | 11.12 | 10.79 | 10.84 | 10.84 | -1.36% | 672,397 |
| Aug 5, 2025 | 10.99 | 11.10 | 10.90 | 10.99 | 10.99 | -0.36% | 509,087 |
| Aug 1, 2025 | 10.97 | 11.07 | 10.81 | 11.03 | 11.03 | -0.18% | 477,108 |
| Jul 31, 2025 | 11.15 | 11.24 | 11.00 | 11.05 | 11.05 | -0.45% | 497,897 |
| Jul 30, 2025 | 11.12 | 11.28 | 11.05 | 11.10 | 11.10 | -0.72% | 280,114 |
| Jul 29, 2025 | 11.13 | 11.29 | 11.13 | 11.18 | 11.18 | 0.63% | 356,289 |
| Jul 28, 2025 | 11.10 | 11.20 | 10.95 | 11.11 | 11.11 | 0.82% | 370,865 |
| Jul 25, 2025 | 11.00 | 11.15 | 10.93 | 11.02 | 11.02 | - | 370,918 |
| Jul 24, 2025 | 10.86 | 11.08 | 10.77 | 11.02 | 11.02 | 1.10% | 610,715 |
| Jul 23, 2025 | 10.68 | 10.92 | 10.68 | 10.90 | 10.90 | 2.06% | 583,797 |
| Jul 22, 2025 | 10.75 | 10.86 | 10.64 | 10.68 | 10.68 | -1.84% | 616,872 |
| Jul 21, 2025 | 11.29 | 11.29 | 10.84 | 10.88 | 10.88 | -4.31% | 722,223 |
| Jul 18, 2025 | 11.29 | 11.41 | 11.08 | 11.37 | 11.37 | 1.61% | 331,646 |
| Jul 17, 2025 | 11.31 | 11.47 | 11.16 | 11.19 | 11.19 | -1.24% | 479,989 |
| Jul 16, 2025 | 11.50 | 11.69 | 11.29 | 11.33 | 11.33 | -2.24% | 574,332 |