Advantage Energy Ltd. (TSX:AAV)
Canada
· Delayed Price · Currency is CAD 10.77
+0.18 (1.70%)
Mar 9, 2026, 1:55 PM EST
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.78 | 11.01 | 10.64 | 10.75 | - | 1.51% | 587,891 |
| Mar 6, 2026 | 10.70 | 10.88 | 10.51 | 10.59 | 10.59 | 1.44% | 1,070,219 |
| Mar 5, 2026 | 10.72 | 10.77 | 10.39 | 10.44 | 10.44 | -1.88% | 523,467 |
| Mar 4, 2026 | 10.65 | 10.67 | 10.28 | 10.64 | 10.64 | 0.47% | 591,529 |
| Mar 3, 2026 | 10.37 | 10.74 | 10.30 | 10.59 | 10.59 | 3.72% | 1,055,575 |
| Mar 2, 2026 | 10.71 | 10.89 | 10.20 | 10.21 | 10.21 | -2.20% | 969,796 |
| Feb 27, 2026 | 10.25 | 10.52 | 10.09 | 10.44 | 10.44 | 3.06% | 1,842,989 |
| Feb 26, 2026 | 10.00 | 10.19 | 9.93 | 10.13 | 10.13 | 0.70% | 1,047,279 |
| Feb 25, 2026 | 10.32 | 10.32 | 10.01 | 10.06 | 10.06 | -2.24% | 1,042,159 |
| Feb 24, 2026 | 10.35 | 10.38 | 10.19 | 10.29 | 10.29 | -0.39% | 794,545 |
| Feb 23, 2026 | 10.57 | 10.70 | 10.32 | 10.33 | 10.33 | -2.64% | 875,340 |
| Feb 20, 2026 | 10.77 | 10.78 | 10.51 | 10.61 | 10.61 | -1.12% | 703,178 |
| Feb 19, 2026 | 10.63 | 10.86 | 10.52 | 10.73 | 10.73 | 2.48% | 1,360,490 |
| Feb 18, 2026 | 10.60 | 10.71 | 10.39 | 10.47 | 10.47 | -0.19% | 963,832 |
| Feb 17, 2026 | 10.78 | 10.89 | 10.42 | 10.49 | 10.49 | -2.69% | 1,172,044 |
| Feb 13, 2026 | 11.37 | 11.37 | 10.39 | 10.78 | 10.78 | -5.52% | 2,139,018 |
| Feb 12, 2026 | 11.57 | 11.69 | 11.34 | 11.41 | 11.41 | -1.47% | 699,238 |
| Feb 11, 2026 | 11.20 | 11.58 | 11.12 | 11.58 | 11.58 | 3.76% | 672,951 |
| Feb 10, 2026 | 10.95 | 11.20 | 10.79 | 11.16 | 11.16 | 1.92% | 561,938 |
| Feb 9, 2026 | 10.97 | 11.07 | 10.88 | 10.95 | 10.95 | -0.45% | 528,862 |
| Feb 6, 2026 | 10.87 | 11.02 | 10.68 | 11.00 | 11.00 | 1.20% | 822,527 |
| Feb 5, 2026 | 10.98 | 11.04 | 10.71 | 10.87 | 10.87 | -1.27% | 718,978 |
| Feb 4, 2026 | 10.67 | 11.05 | 10.60 | 11.01 | 11.01 | 2.71% | 632,090 |
| Feb 3, 2026 | 10.66 | 10.75 | 10.48 | 10.72 | 10.72 | 0.66% | 756,962 |
| Feb 2, 2026 | 10.70 | 10.86 | 10.63 | 10.65 | 10.65 | -3.27% | 652,213 |
| Jan 30, 2026 | 11.02 | 11.25 | 10.83 | 11.01 | 11.01 | -0.99% | 525,734 |
| Jan 29, 2026 | 11.09 | 11.16 | 10.92 | 11.12 | 11.12 | 1.37% | 725,113 |
| Jan 28, 2026 | 11.05 | 11.10 | 10.82 | 10.97 | 10.97 | -0.36% | 661,080 |
| Jan 27, 2026 | 10.95 | 11.16 | 10.85 | 11.01 | 11.01 | 0.64% | 892,365 |
| Jan 26, 2026 | 11.20 | 11.23 | 10.71 | 10.94 | 10.94 | -1.80% | 717,206 |
| Jan 23, 2026 | 11.18 | 11.25 | 11.04 | 11.14 | 11.14 | 0.45% | 1,055,320 |
| Jan 22, 2026 | 11.25 | 11.46 | 11.06 | 11.09 | 11.09 | -1.42% | 788,143 |
| Jan 21, 2026 | 11.28 | 11.40 | 11.14 | 11.25 | 11.25 | 1.81% | 949,774 |
| Jan 20, 2026 | 11.27 | 11.27 | 11.01 | 11.05 | 11.05 | -0.45% | 526,510 |
| Jan 19, 2026 | 11.20 | 11.41 | 11.05 | 11.10 | 11.10 | 0.36% | 261,537 |
| Jan 16, 2026 | 11.12 | 11.12 | 10.81 | 11.06 | 11.06 | 0.18% | 453,443 |
| Jan 15, 2026 | 10.99 | 11.18 | 10.85 | 11.04 | 11.04 | - | 317,021 |
| Jan 14, 2026 | 10.97 | 11.10 | 10.79 | 11.04 | 11.04 | 1.01% | 441,385 |
| Jan 13, 2026 | 11.28 | 11.29 | 10.84 | 10.93 | 10.93 | -2.06% | 367,974 |
| Jan 12, 2026 | 11.14 | 11.19 | 11.08 | 11.16 | 11.16 | 0.63% | 195,807 |
| Jan 9, 2026 | 11.16 | 11.26 | 10.95 | 11.09 | 11.09 | 0.18% | 344,095 |
| Jan 8, 2026 | 10.89 | 11.11 | 10.79 | 11.07 | 11.07 | 1.47% | 366,436 |
| Jan 7, 2026 | 11.14 | 11.24 | 10.86 | 10.91 | 10.91 | -2.15% | 336,365 |
| Jan 6, 2026 | 11.45 | 11.46 | 11.11 | 11.15 | 11.15 | -2.53% | 245,476 |
| Jan 5, 2026 | 11.61 | 11.71 | 11.20 | 11.44 | 11.44 | -2.47% | 492,937 |
| Jan 2, 2026 | 11.75 | 11.98 | 11.57 | 11.73 | 11.73 | -0.09% | 234,709 |
| Dec 31, 2025 | 11.84 | 11.88 | 11.69 | 11.74 | 11.74 | -0.93% | 155,658 |
| Dec 30, 2025 | 11.92 | 12.05 | 11.85 | 11.85 | 11.85 | 0.34% | 198,166 |
| Dec 29, 2025 | 11.63 | 11.87 | 11.63 | 11.81 | 11.81 | 1.64% | 167,628 |
| Dec 24, 2025 | 11.80 | 11.80 | 11.62 | 11.62 | 11.62 | -1.53% | 39,573 |
| Dec 23, 2025 | 11.50 | 11.82 | 11.50 | 11.80 | 11.80 | 2.16% | 206,497 |
| Dec 22, 2025 | 11.62 | 11.71 | 11.51 | 11.55 | 11.55 | 0.52% | 292,090 |
| Dec 19, 2025 | 11.35 | 11.62 | 11.28 | 11.49 | 11.49 | 1.68% | 2,407,769 |
| Dec 18, 2025 | 11.54 | 11.71 | 11.26 | 11.30 | 11.30 | -1.82% | 315,540 |
| Dec 17, 2025 | 11.51 | 11.69 | 11.34 | 11.51 | 11.51 | 0.52% | 383,747 |
| Dec 16, 2025 | 11.91 | 11.98 | 11.43 | 11.45 | 11.45 | -4.74% | 382,674 |
| Dec 15, 2025 | 12.18 | 12.18 | 12.00 | 12.02 | 12.02 | -1.31% | 444,453 |
| Dec 12, 2025 | 12.27 | 12.27 | 12.10 | 12.18 | 12.18 | -0.16% | 178,445 |
| Dec 11, 2025 | 12.23 | 12.34 | 12.10 | 12.20 | 12.20 | -1.05% | 395,081 |
| Dec 10, 2025 | 12.24 | 12.43 | 12.19 | 12.33 | 12.33 | 1.73% | 346,184 |
| Dec 9, 2025 | 12.65 | 12.91 | 12.02 | 12.12 | 12.12 | -4.04% | 448,328 |
| Dec 8, 2025 | 12.67 | 12.90 | 12.47 | 12.63 | 12.63 | -0.47% | 376,355 |
| 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 |