Advantage Energy Ltd. (TSX:AAV)
Canada
· Delayed Price · Currency is CAD 9.98
-0.18 (-1.77%)
Apr 28, 2026, 4:00 PM EST
Advantage Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.25 | 10.25 | 9.97 | 9.98 | 9.98 | -1.77% | 1,665,664 |
| Apr 27, 2026 | 9.91 | 10.25 | 9.90 | 10.16 | 10.16 | 6.95% | 1,652,943 |
| Apr 24, 2026 | 9.61 | 9.61 | 9.42 | 9.50 | 9.50 | -0.84% | 531,845 |
| Apr 23, 2026 | 9.74 | 9.84 | 9.52 | 9.58 | 9.58 | -0.93% | 452,548 |
| Apr 22, 2026 | 9.65 | 9.81 | 9.60 | 9.67 | 9.67 | 1.04% | 545,097 |
| Apr 21, 2026 | 9.49 | 9.69 | 9.47 | 9.57 | 9.57 | - | 1,357,044 |
| Apr 20, 2026 | 9.48 | 9.67 | 9.38 | 9.57 | 9.57 | 1.27% | 756,215 |
| Apr 17, 2026 | 9.44 | 9.49 | 9.19 | 9.45 | 9.45 | -2.38% | 1,776,175 |
| Apr 16, 2026 | 9.93 | 10.06 | 9.66 | 9.68 | 9.68 | -2.62% | 1,487,806 |
| Apr 15, 2026 | 9.81 | 10.05 | 9.81 | 9.94 | 9.94 | 0.30% | 566,387 |
| Apr 14, 2026 | 10.06 | 10.06 | 9.81 | 9.91 | 9.91 | -2.36% | 567,496 |
| Apr 13, 2026 | 10.20 | 10.37 | 10.07 | 10.15 | 10.15 | 0.50% | 743,822 |
| Apr 10, 2026 | 10.18 | 10.41 | 10.07 | 10.10 | 10.10 | -1.17% | 636,729 |
| Apr 9, 2026 | 10.05 | 10.44 | 10.05 | 10.22 | 10.22 | 1.79% | 1,142,760 |
| Apr 8, 2026 | 9.72 | 10.11 | 9.53 | 10.04 | 10.04 | -2.33% | 1,077,722 |
| Apr 7, 2026 | 10.12 | 10.47 | 9.97 | 10.28 | 10.28 | 0.19% | 2,083,967 |
| Apr 6, 2026 | 10.28 | 10.34 | 10.06 | 10.26 | 10.26 | -0.29% | 2,678,327 |
| Apr 2, 2026 | 10.66 | 10.67 | 10.10 | 10.29 | 10.29 | - | 3,046,642 |
| Apr 1, 2026 | 11.08 | 11.21 | 10.26 | 10.29 | 10.29 | -8.37% | 3,099,651 |
| Mar 31, 2026 | 11.63 | 11.82 | 11.10 | 11.23 | 11.23 | -3.61% | 2,668,874 |
| Mar 30, 2026 | 12.00 | 12.02 | 11.59 | 11.65 | 11.65 | -2.51% | 509,355 |
| Mar 27, 2026 | 11.83 | 12.10 | 11.77 | 11.95 | 11.95 | 1.79% | 1,316,710 |
| Mar 26, 2026 | 11.87 | 12.08 | 11.74 | 11.74 | 11.74 | -1.18% | 1,171,630 |
| Mar 25, 2026 | 11.74 | 11.90 | 11.60 | 11.88 | 11.88 | 0.42% | 746,264 |
| Mar 24, 2026 | 11.56 | 12.04 | 11.53 | 11.83 | 11.83 | 2.51% | 755,212 |
| Mar 23, 2026 | 11.50 | 11.69 | 11.27 | 11.54 | 11.54 | -2.29% | 1,255,005 |
| Mar 20, 2026 | 11.80 | 11.94 | 11.68 | 11.81 | 11.81 | 0.43% | 3,557,850 |
| Mar 19, 2026 | 11.59 | 12.00 | 11.59 | 11.76 | 11.76 | 2.80% | 1,233,530 |
| Mar 18, 2026 | 11.45 | 11.55 | 11.33 | 11.44 | 11.44 | 0.26% | 549,149 |
| Mar 17, 2026 | 11.15 | 11.44 | 11.11 | 11.41 | 11.41 | 2.42% | 745,349 |
| Mar 16, 2026 | 11.04 | 11.23 | 10.98 | 11.14 | 11.14 | 0.72% | 588,642 |
| Mar 13, 2026 | 11.01 | 11.20 | 10.96 | 11.06 | 11.06 | -0.36% | 651,194 |
| Mar 12, 2026 | 11.00 | 11.17 | 10.90 | 11.10 | 11.10 | 1.37% | 637,760 |
| Mar 11, 2026 | 10.56 | 10.99 | 10.53 | 10.95 | 10.95 | 3.99% | 859,748 |
| Mar 10, 2026 | 10.53 | 10.81 | 10.40 | 10.53 | 10.53 | -1.13% | 638,293 |
| Mar 9, 2026 | 10.78 | 11.01 | 10.54 | 10.65 | 10.65 | 0.57% | 1,028,238 |
| 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 |