Comparing Back to the side-by-side chart ↗
Advantage Oil Gas Ltd. (AAV.TO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.50 | 10.65 | 10.49 | 10.60 | +0.86% | 910,702 |
| 2026-10-15 | 10.41 | 10.53 | 10.25 | 10.51 | +0.96% | 791,100 |
| 2026-10-14 | 10.58 | 10.58 | 10.31 | 10.41 | -1.42% | 665,700 |
| 2026-10-13 | 10.65 | 10.65 | 10.44 | 10.56 | +0.57% | 657,000 |
| 2026-10-09 | 10.42 | 10.54 | 10.40 | 10.50 | -0.10% | 921,500 |
| 2026-10-08 | 10.43 | 10.60 | 10.39 | 10.51 | +1.94% | 834,400 |
| 2026-10-07 | 10.46 | 10.61 | 10.30 | 10.31 | -2.00% | 730,900 |
| 2026-10-06 | 10.34 | 10.67 | 10.34 | 10.52 | +1.15% | 742,400 |
| 2026-10-05 | 10.08 | 10.42 | 10.05 | 10.40 | +2.56% | 1,023,800 |
| 2026-10-02 | 9.76 | 10.22 | 9.76 | 10.14 | +2.94% | 583,800 |
| 2026-10-01 | 9.79 | 9.93 | 9.73 | 9.85 | +0.00% | 716,700 |
| 2026-09-30 | 9.72 | 9.87 | 9.72 | 9.85 | +1.55% | 814,800 |
| 2026-09-29 | 9.85 | 9.90 | 9.64 | 9.70 | -2.32% | 908,900 |
| 2026-09-28 | 9.99 | 10.10 | 9.86 | 9.93 | -0.80% | 941,600 |
| 2026-09-25 | 9.86 | 10.08 | 9.86 | 10.01 | +0.20% | 696,600 |
| 2026-09-24 | 10.02 | 10.05 | 9.88 | 9.99 | +0.40% | 753,900 |
| 2026-09-23 | 9.95 | 10.07 | 9.86 | 9.95 | +0.30% | 587,900 |
| 2026-09-22 | 9.89 | 10.05 | 9.82 | 9.92 | -0.50% | 630,300 |
| 2026-09-21 | 10.08 | 10.17 | 9.95 | 9.97 | -1.87% | 549,600 |
| 2026-09-18 | 10.24 | 10.28 | 10.12 | 10.16 | -0.78% | 897,700 |
| 2026-09-17 | 10.07 | 10.27 | 9.99 | 10.24 | +1.09% | 510,600 |
| 2026-09-16 | 10.58 | 10.73 | 10.03 | 10.13 | -6.72% | 1,397,800 |
| 2026-09-15 | 10.56 | 10.90 | 10.56 | 10.86 | +2.74% | 692,600 |
| 2026-09-14 | 10.70 | 10.82 | 10.56 | 10.57 | +0.00% | 679,800 |
| 2026-09-11 | 10.71 | 10.73 | 10.50 | 10.57 | -1.67% | 498,000 |
| 2026-09-10 | 10.84 | 10.89 | 10.70 | 10.75 | +0.28% | 477,000 |
| 2026-09-09 | 10.97 | 11.00 | 10.70 | 10.72 | -1.83% | 988,600 |
| 2026-09-08 | 11.12 | 11.20 | 10.89 | 10.92 | -1.27% | 887,600 |
| 2026-09-04 | 11.00 | 11.24 | 10.92 | 11.06 | +0.18% | 475,100 |
| 2026-09-03 | 11.19 | 11.28 | 11.02 | 11.04 | -1.25% | 376,600 |
| 2026-09-02 | 11.24 | 11.39 | 11.15 | 11.18 | -1.15% | 495,400 |
| 2026-09-01 | 11.27 | 11.34 | 11.18 | 11.31 | +1.62% | 872,000 |
| 2026-08-31 | 11.27 | 11.31 | 11.09 | 11.13 | +0.09% | 776,000 |
| 2026-08-28 | 11.25 | 11.25 | 11.07 | 11.12 | -0.80% | 629,200 |
| 2026-08-27 | 11.34 | 11.70 | 10.96 | 11.21 | +0.72% | 890,400 |
| 2026-08-26 | 10.85 | 11.25 | 10.85 | 11.13 | +1.64% | 418,700 |
| 2026-08-25 | 11.01 | 11.06 | 10.90 | 10.95 | -1.53% | 472,306 |
| 2026-08-24 | 11.21 | 11.22 | 10.95 | 11.12 | -0.71% | 804,800 |
| 2026-08-21 | 11.09 | 11.24 | 11.09 | 11.20 | +0.90% | 416,000 |
| 2026-08-20 | 10.91 | 11.13 | 10.91 | 11.10 | +2.68% | 526,200 |
| 2026-08-19 | 11.01 | 11.11 | 10.79 | 10.81 | -1.99% | 519,400 |
| 2026-08-18 | 11.15 | 11.22 | 11.03 | 11.03 | -0.45% | 285,800 |
| 2026-08-17 | 11.06 | 11.12 | 11.00 | 11.08 | +0.18% | 272,600 |
| 2026-08-14 | 11.05 | 11.13 | 11.01 | 11.06 | +0.18% | 214,700 |
| 2026-08-13 | 11.03 | 11.08 | 10.96 | 11.04 | -0.63% | 413,600 |
| 2026-08-12 | 11.00 | 11.18 | 10.96 | 11.11 | +1.00% | 954,200 |
| 2026-08-11 | 10.85 | 11.02 | 10.83 | 11.00 | +1.01% | 863,700 |
| 2026-08-10 | 10.89 | 11.07 | 10.85 | 10.89 | +0.83% | 584,100 |
| 2026-08-07 | 10.73 | 10.93 | 10.71 | 10.80 | +0.37% | 354,400 |
| 2026-08-06 | 10.80 | 10.94 | 10.71 | 10.76 | +1.13% | 428,500 |
| 2026-08-05 | 10.78 | 10.86 | 10.52 | 10.64 | -1.48% | 770,700 |
| 2026-08-04 | 10.79 | 10.99 | 10.64 | 10.80 | -1.82% | 794,800 |
| 2026-07-31 | 11.11 | 11.69 | 10.89 | 11.00 | +2.52% | 1,777,000 |
| 2026-07-30 | 10.71 | 10.95 | 10.64 | 10.73 | -0.37% | 418,700 |
| 2026-07-29 | 10.88 | 10.93 | 10.73 | 10.77 | +0.75% | 653,000 |
| 2026-07-28 | 10.95 | 11.15 | 10.56 | 10.69 | -3.26% | 795,200 |
| 2026-07-27 | 10.86 | 11.12 | 10.81 | 11.05 | -0.45% | 1,117,700 |
| 2026-07-24 | 11.08 | 11.20 | 11.00 | 11.10 | +0.00% | 641,700 |
| 2026-07-23 | 10.95 | 11.15 | 10.86 | 11.10 | +2.12% | 1,006,900 |
| 2026-07-22 | 10.78 | 10.92 | 10.78 | 10.87 | +1.59% | 358,600 |
| 2026-07-21 | 10.61 | 10.75 | 10.56 | 10.70 | +1.42% | 305,400 |
| 2026-07-20 | 10.47 | 10.65 | 10.35 | 10.55 | +0.48% | 309,600 |
| 2026-07-17 | 10.71 | 10.71 | 10.35 | 10.50 | -0.76% | 448,800 |
| 2026-07-16 | 10.67 | 10.69 | 10.48 | 10.58 | -0.56% | 585,700 |
| 2026-07-15 | 10.53 | 10.66 | 10.49 | 10.64 | +0.66% | 854,900 |
| 2026-07-14 | 10.73 | 10.90 | 10.50 | 10.57 | -1.21% | 666,800 |
| 2026-07-13 | 10.75 | 10.77 | 10.55 | 10.70 | +1.33% | 807,000 |
| 2026-07-10 | 10.76 | 10.77 | 10.53 | 10.56 | -1.77% | 1,064,400 |
| 2026-07-09 | 10.85 | 10.87 | 10.70 | 10.75 | -1.29% | 742,100 |
| 2026-07-08 | 10.88 | 11.09 | 10.73 | 10.89 | +1.02% | 741,200 |
| 2026-07-07 | 10.55 | 10.82 | 10.53 | 10.78 | +2.28% | 1,103,900 |
| 2026-07-06 | 10.47 | 10.61 | 10.43 | 10.54 | +0.09% | 1,149,600 |
| 2026-07-03 | 10.46 | 10.60 | 10.46 | 10.53 | +0.86% | 211,800 |
| 2026-07-02 | 10.26 | 10.45 | 10.21 | 10.44 | +1.26% | 992,500 |
| 2026-06-30 | 10.30 | 10.48 | 10.24 | 10.31 | +0.10% | 1,159,700 |
| 2026-06-29 | 10.15 | 10.33 | 10.09 | 10.30 | +1.48% | 1,634,600 |
| 2026-06-26 | 9.92 | 10.18 | 9.86 | 10.15 | +2.32% | 1,983,900 |
| 2026-06-25 | 9.89 | 10.01 | 9.81 | 9.92 | -0.30% | 1,350,100 |
| 2026-06-24 | 10.00 | 10.05 | 9.85 | 9.95 | -1.97% | 1,516,700 |
| 2026-06-23 | 9.89 | 10.20 | 9.85 | 10.15 | +1.40% | 3,513,700 |
| 2026-06-22 | 9.96 | 10.10 | 9.87 | 10.01 | +0.50% | 1,006,500 |
| 2026-06-19 | 9.81 | 10.07 | 9.81 | 9.96 | +1.32% | 826,100 |
| 2026-06-18 | 9.71 | 10.03 | 9.61 | 9.83 | +0.10% | 1,499,400 |
| 2026-06-17 | 9.62 | 10.16 | 9.62 | 9.82 | +1.55% | 1,157,600 |
| 2026-06-16 | 9.60 | 9.68 | 9.49 | 9.67 | -0.10% | 1,089,400 |
| 2026-06-15 | 9.59 | 9.83 | 9.31 | 9.68 | -1.93% | 806,900 |
| 2026-06-12 | 9.93 | 10.06 | 9.84 | 9.87 | -1.10% | 403,700 |
| 2026-06-11 | 10.21 | 10.24 | 9.87 | 9.98 | -1.48% | 411,200 |
| 2026-06-10 | 10.11 | 10.28 | 10.05 | 10.13 | +0.60% | 427,900 |
| 2026-06-09 | 10.13 | 10.13 | 9.81 | 10.07 | -1.66% | 804,200 |
| 2026-06-08 | 10.04 | 10.34 | 10.01 | 10.24 | +2.20% | 1,039,400 |
| 2026-06-05 | 10.50 | 10.54 | 10.01 | 10.02 | -4.93% | 1,416,400 |
| 2026-06-04 | 10.36 | 10.55 | 10.32 | 10.54 | +0.57% | 710,100 |
| 2026-06-03 | 10.00 | 10.58 | 9.99 | 10.48 | +4.90% | 1,700,300 |
| 2026-06-02 | 9.88 | 10.20 | 9.85 | 9.99 | +1.11% | 796,900 |
| 2026-06-01 | 9.75 | 9.99 | 9.75 | 9.88 | +1.54% | 578,600 |
| 2026-05-29 | 9.77 | 9.82 | 9.65 | 9.73 | -0.10% | 636,200 |
| 2026-05-28 | 9.79 | 9.89 | 9.71 | 9.74 | -0.20% | 823,800 |
| 2026-05-27 | 9.72 | 9.85 | 9.66 | 9.76 | -0.20% | 1,137,600 |
| 2026-05-26 | 9.95 | 10.02 | 9.72 | 9.78 | -1.51% | 1,918,400 |
| 2026-05-25 | 10.05 | 10.16 | 9.92 | 9.93 | -3.50% | 354,900 |
| 2026-05-22 | 10.17 | 10.36 | 10.16 | 10.29 | +0.39% | 308,200 |
| 2026-05-21 | 10.36 | 10.46 | 10.18 | 10.25 | -0.49% | 1,717,000 |
| 2026-05-20 | 10.35 | 10.47 | 10.19 | 10.30 | -0.68% | 591,000 |
| 2026-05-19 | 10.20 | 10.50 | 10.14 | 10.37 | +3.18% | 1,642,700 |
| 2026-05-15 | 10.14 | 10.16 | 9.93 | 10.05 | +0.90% | 1,533,500 |
| 2026-05-14 | 9.81 | 10.10 | 9.81 | 9.96 | +1.12% | 991,600 |
| 2026-05-13 | 10.01 | 10.07 | 9.79 | 9.85 | -1.01% | 953,900 |
| 2026-05-12 | 10.15 | 10.15 | 9.92 | 9.95 | -1.09% | 1,141,700 |
| 2026-05-11 | 10.01 | 10.17 | 9.95 | 10.06 | +1.21% | 1,509,600 |
| 2026-05-08 | 9.98 | 10.04 | 9.90 | 9.94 | -0.60% | 613,800 |
| 2026-05-07 | 10.00 | 10.16 | 9.84 | 10.00 | -1.38% | 1,098,600 |
| 2026-05-06 | 10.25 | 10.30 | 10.00 | 10.14 | -2.69% | 1,463,300 |
| 2026-05-05 | 10.30 | 10.42 | 10.23 | 10.42 | +1.17% | 941,300 |
| 2026-05-04 | 10.12 | 10.56 | 10.12 | 10.30 | +1.78% | 1,455,400 |
| 2026-05-01 | 10.13 | 10.23 | 9.97 | 10.12 | -2.03% | 897,800 |
| 2026-04-30 | 10.25 | 10.36 | 10.18 | 10.33 | -0.10% | 918,200 |
| 2026-04-29 | 10.10 | 10.35 | 10.09 | 10.34 | +3.61% | 944,900 |
| 2026-04-28 | 10.25 | 10.25 | 9.97 | 9.98 | -1.77% | 1,665,700 |
| 2026-04-27 | 9.91 | 10.25 | 9.90 | 10.16 | +6.95% | 1,652,900 |
| 2026-04-24 | 9.61 | 9.61 | 9.42 | 9.50 | -0.84% | 531,800 |
| 2026-04-23 | 9.74 | 9.84 | 9.52 | 9.58 | -0.93% | 452,500 |
| 2026-04-22 | 9.65 | 9.81 | 9.60 | 9.67 | +1.04% | 545,100 |
| 2026-04-21 | 9.49 | 9.69 | 9.47 | 9.57 | +0.00% | 1,357,000 |
| 2026-04-20 | 9.48 | 9.67 | 9.38 | 9.57 | +1.27% | 761,700 |
| 2026-04-17 | 9.44 | 9.49 | 9.19 | 9.45 | -2.38% | 1,776,200 |
| 2026-04-16 | 9.93 | 10.06 | 9.66 | 9.68 | -2.62% | 1,487,800 |
| 2026-04-15 | 9.81 | 10.05 | 9.81 | 9.94 | +0.30% | 566,400 |
| 2026-04-14 | 10.06 | 10.06 | 9.81 | 9.91 | -2.36% | 567,500 |
| 2026-04-13 | 10.20 | 10.37 | 10.07 | 10.15 | +0.50% | 743,800 |
| 2026-04-10 | 10.18 | 10.41 | 10.07 | 10.10 | -1.17% | 636,700 |
| 2026-04-09 | 10.05 | 10.44 | 10.05 | 10.22 | +1.79% | 1,142,800 |
| 2026-04-08 | 9.72 | 10.11 | 9.53 | 10.04 | -2.33% | 1,077,700 |
| 2026-04-07 | 10.12 | 10.47 | 9.97 | 10.28 | +0.19% | 2,084,000 |
| 2026-04-06 | 10.28 | 10.34 | 10.06 | 10.26 | -0.29% | 2,678,300 |
| 2026-04-02 | 10.66 | 10.67 | 10.10 | 10.29 | +0.00% | 3,046,600 |
| 2026-04-01 | 11.08 | 11.21 | 10.26 | 10.29 | -8.37% | 3,099,700 |
| 2026-03-31 | 11.63 | 11.82 | 11.10 | 11.23 | -3.61% | 2,668,900 |
| 2026-03-30 | 12.00 | 12.02 | 11.59 | 11.65 | -2.51% | 509,400 |
| 2026-03-27 | 11.83 | 12.10 | 11.77 | 11.95 | +1.79% | 1,316,700 |
| 2026-03-26 | 11.87 | 12.08 | 11.74 | 11.74 | -1.18% | 1,216,000 |
| 2026-03-25 | 11.74 | 11.90 | 11.60 | 11.88 | +0.42% | 746,300 |
| 2026-03-24 | 11.56 | 12.04 | 11.53 | 11.83 | +2.51% | 755,200 |
| 2026-03-23 | 11.50 | 11.69 | 11.27 | 11.54 | -2.29% | 1,255,000 |
| 2026-03-20 | 11.80 | 11.94 | 11.68 | 11.81 | +0.43% | 3,557,900 |
| 2026-03-19 | 11.59 | 12.00 | 11.59 | 11.76 | +2.80% | 1,233,500 |
| 2026-03-18 | 11.45 | 11.55 | 11.33 | 11.44 | +0.26% | 549,100 |
| 2026-03-17 | 11.15 | 11.44 | 11.11 | 11.41 | +2.42% | 745,300 |
| 2026-03-16 | 11.04 | 11.23 | 10.98 | 11.14 | +0.72% | 588,600 |
| 2026-03-13 | 11.01 | 11.20 | 10.96 | 11.06 | -0.36% | 651,200 |
| 2026-03-12 | 11.00 | 11.17 | 10.90 | 11.10 | +1.37% | 637,800 |
| 2026-03-11 | 10.56 | 10.99 | 10.53 | 10.95 | +3.99% | 859,700 |
| 2026-03-10 | 10.53 | 10.81 | 10.40 | 10.53 | -1.13% | 638,293 |
| 2026-03-09 | 10.78 | 11.01 | 10.54 | 10.65 | +0.57% | 1,028,238 |
| 2026-03-06 | 10.70 | 10.88 | 10.51 | 10.59 | +1.44% | 1,070,200 |
| 2026-03-05 | 10.72 | 10.77 | 10.39 | 10.44 | -1.88% | 523,500 |
| 2026-03-04 | 10.65 | 10.67 | 10.28 | 10.64 | +0.47% | 591,500 |
| 2026-03-03 | 10.37 | 10.74 | 10.30 | 10.59 | +3.72% | 1,055,600 |
| 2026-03-02 | 10.71 | 10.89 | 10.20 | 10.21 | -2.20% | 969,800 |
| 2026-02-27 | 10.25 | 10.52 | 10.09 | 10.44 | +3.06% | 1,843,000 |
| 2026-02-26 | 10.00 | 10.19 | 9.93 | 10.13 | +0.70% | 1,047,300 |
| 2026-02-25 | 10.32 | 10.32 | 10.01 | 10.06 | -2.24% | 1,042,200 |
| 2026-02-24 | 10.35 | 10.38 | 10.19 | 10.29 | -0.39% | 794,500 |
| 2026-02-23 | 10.57 | 10.70 | 10.32 | 10.33 | -2.64% | 875,300 |
| 2026-02-20 | 10.77 | 10.78 | 10.51 | 10.61 | -1.12% | 703,200 |
| 2026-02-19 | 10.63 | 10.86 | 10.52 | 10.73 | +2.48% | 1,360,500 |
| 2026-02-18 | 10.60 | 10.71 | 10.39 | 10.47 | -0.19% | 963,800 |
| 2026-02-17 | 10.78 | 10.89 | 10.42 | 10.49 | -2.69% | 1,172,000 |
| 2026-02-13 | 11.37 | 11.37 | 10.39 | 10.78 | -5.52% | 2,139,000 |
| 2026-02-12 | 11.57 | 11.69 | 11.34 | 11.41 | -1.47% | 699,200 |
| 2026-02-11 | 11.20 | 11.58 | 11.12 | 11.58 | +3.76% | 673,000 |
| 2026-02-10 | 10.95 | 11.20 | 10.79 | 11.16 | +1.92% | 561,900 |
| 2026-02-09 | 10.97 | 11.07 | 10.88 | 10.95 | -0.45% | 528,900 |
| 2026-02-06 | 10.87 | 11.02 | 10.68 | 11.00 | +1.20% | 822,500 |
| 2026-02-05 | 10.98 | 11.04 | 10.71 | 10.87 | -1.27% | 719,000 |
| 2026-02-04 | 10.67 | 11.05 | 10.60 | 11.01 | +2.71% | 632,100 |
| 2026-02-03 | 10.66 | 10.75 | 10.48 | 10.72 | +0.66% | 757,000 |
| 2026-02-02 | 10.70 | 10.86 | 10.63 | 10.65 | -3.27% | 652,200 |
| 2026-01-30 | 11.02 | 11.25 | 10.83 | 11.01 | -0.99% | 531,100 |
| 2026-01-29 | 11.09 | 11.16 | 10.92 | 11.12 | +1.37% | 725,100 |
| 2026-01-28 | 11.05 | 11.10 | 10.82 | 10.97 | -0.36% | 661,100 |
| 2026-01-27 | 10.95 | 11.16 | 10.85 | 11.01 | +0.64% | 892,400 |
| 2026-01-26 | 11.20 | 11.23 | 10.71 | 10.94 | -1.80% | 717,200 |
| 2026-01-23 | 11.18 | 11.25 | 11.04 | 11.14 | +0.45% | 1,055,300 |
| 2026-01-22 | 11.25 | 11.46 | 11.06 | 11.09 | -1.42% | 788,100 |
| 2026-01-21 | 11.28 | 11.40 | 11.14 | 11.25 | +1.81% | 949,800 |
| 2026-01-20 | 11.27 | 11.27 | 11.01 | 11.05 | -0.45% | 526,500 |
| 2026-01-19 | 11.20 | 11.41 | 11.05 | 11.10 | +0.36% | 261,500 |
| 2026-01-16 | 11.12 | 11.12 | 10.81 | 11.06 | +0.18% | 453,400 |
| 2026-01-15 | 10.99 | 11.18 | 10.85 | 11.04 | +0.00% | 317,000 |
| 2026-01-14 | 10.97 | 11.10 | 10.79 | 11.04 | +1.01% | 441,400 |
| 2026-01-13 | 11.28 | 11.29 | 10.84 | 10.93 | -2.06% | 368,000 |
| 2026-01-12 | 11.14 | 11.19 | 11.08 | 11.16 | +0.63% | 195,800 |
| 2026-01-09 | 11.16 | 11.26 | 10.95 | 11.09 | +0.18% | 344,100 |
| 2026-01-08 | 10.89 | 11.11 | 10.79 | 11.07 | +1.47% | 366,400 |
| 2026-01-07 | 11.14 | 11.24 | 10.86 | 10.91 | -2.15% | 336,400 |
| 2026-01-06 | 11.45 | 11.46 | 11.11 | 11.15 | -2.53% | 245,500 |
| 2026-01-05 | 11.61 | 11.71 | 11.20 | 11.44 | -2.47% | 492,900 |
| 2026-01-02 | 11.75 | 11.98 | 11.57 | 11.73 | -0.09% | 234,700 |
| 2025-12-31 | 11.84 | 11.88 | 11.69 | 11.74 | -0.93% | 155,700 |
| 2025-12-30 | 11.92 | 12.05 | 11.85 | 11.85 | +0.34% | 198,200 |
| 2025-12-29 | 11.63 | 11.87 | 11.63 | 11.81 | +1.64% | 167,600 |
| 2025-12-24 | 11.80 | 11.80 | 11.62 | 11.62 | -1.53% | 39,600 |
| 2025-12-23 | 11.50 | 11.82 | 11.50 | 11.80 | +2.16% | 206,500 |
| 2025-12-22 | 11.62 | 11.71 | 11.51 | 11.55 | +0.52% | 292,100 |
| 2025-12-19 | 11.35 | 11.62 | 11.28 | 11.49 | +1.68% | 2,407,800 |
| 2025-12-18 | 11.54 | 11.71 | 11.26 | 11.30 | -1.82% | 315,500 |
| 2025-12-17 | 11.51 | 11.69 | 11.34 | 11.51 | +0.52% | 383,700 |
| 2025-12-16 | 11.91 | 11.98 | 11.43 | 11.45 | -4.74% | 382,700 |
| 2025-12-15 | 12.18 | 12.18 | 12.00 | 12.02 | -1.31% | 444,500 |
| 2025-12-12 | 12.27 | 12.27 | 12.10 | 12.18 | -0.16% | 178,400 |
| 2025-12-11 | 12.23 | 12.34 | 12.10 | 12.20 | -1.05% | 395,100 |
| 2025-12-10 | 12.24 | 12.43 | 12.19 | 12.33 | +1.73% | 346,200 |
| 2025-12-09 | 12.65 | 12.91 | 12.02 | 12.12 | -4.04% | 448,300 |
| 2025-12-08 | 12.67 | 12.90 | 12.47 | 12.63 | -0.47% | 376,400 |
| 2025-12-05 | 12.55 | 13.20 | 12.55 | 12.69 | +1.36% | 522,900 |
| 2025-12-04 | 12.41 | 12.60 | 12.37 | 12.52 | +1.05% | 434,500 |
| 2025-12-03 | 12.16 | 12.47 | 12.06 | 12.39 | +2.57% | 439,200 |
| 2025-12-02 | 12.45 | 12.45 | 12.06 | 12.08 | -3.21% | 315,400 |
| 2025-12-01 | 12.57 | 12.71 | 12.45 | 12.48 | -0.79% | 177,500 |
| 2025-11-28 | 12.19 | 12.59 | 12.18 | 12.58 | +3.11% | 290,500 |
| 2025-11-27 | 12.08 | 12.22 | 12.03 | 12.20 | +0.91% | 81,500 |
| 2025-11-26 | 12.23 | 12.31 | 12.06 | 12.09 | -1.06% | 296,600 |
| 2025-11-25 | 12.21 | 12.32 | 11.95 | 12.22 | -0.73% | 365,600 |
| 2025-11-24 | 12.13 | 12.41 | 12.13 | 12.31 | +1.15% | 301,700 |
| 2025-11-21 | 12.22 | 12.24 | 11.92 | 12.17 | -1.14% | 226,200 |
| 2025-11-20 | 12.40 | 12.69 | 12.29 | 12.31 | -0.24% | 357,700 |
| 2025-11-19 | 12.07 | 12.39 | 12.05 | 12.34 | +0.73% | 278,400 |
| 2025-11-18 | 11.85 | 12.30 | 11.85 | 12.25 | +2.60% | 441,200 |
| 2025-11-17 | 11.98 | 12.11 | 11.89 | 11.94 | -0.50% | 528,000 |
| 2025-11-14 | 11.76 | 12.02 | 11.60 | 12.00 | +1.61% | 472,200 |
| 2025-11-13 | 12.14 | 12.19 | 11.76 | 11.81 | -2.56% | 492,000 |
| 2025-11-12 | 12.16 | 12.18 | 12.03 | 12.12 | -0.82% | 280,600 |
| 2025-11-11 | 12.11 | 12.25 | 12.08 | 12.22 | +0.83% | 379,100 |
| 2025-11-10 | 11.99 | 12.15 | 11.88 | 12.12 | +1.25% | 741,400 |
| 2025-11-07 | 11.96 | 12.03 | 11.86 | 11.97 | +0.42% | 795,500 |
| 2025-11-06 | 11.82 | 11.97 | 11.74 | 11.92 | +0.76% | 335,100 |
| 2025-11-05 | 11.80 | 12.11 | 11.74 | 11.83 | +2.07% | 1,238,100 |
| 2025-11-04 | 11.27 | 11.70 | 11.27 | 11.59 | +0.61% | 547,700 |
| 2025-11-03 | 11.10 | 11.64 | 11.05 | 11.52 | +3.50% | 612,700 |
| 2025-10-31 | 10.86 | 11.18 | 10.82 | 11.13 | +2.39% | 381,600 |
| 2025-10-30 | 10.81 | 11.03 | 10.75 | 10.87 | -1.63% | 681,000 |
| 2025-10-29 | 11.38 | 11.38 | 10.82 | 11.05 | -0.63% | 1,222,600 |
| 2025-10-28 | 11.26 | 11.47 | 11.11 | 11.12 | -2.20% | 551,300 |
| 2025-10-27 | 11.40 | 11.49 | 11.29 | 11.37 | -0.26% | 321,100 |
| 2025-10-24 | 11.51 | 11.52 | 11.31 | 11.40 | -0.87% | 347,900 |
| 2025-10-23 | 11.49 | 11.58 | 11.29 | 11.50 | +1.50% | 418,600 |
| 2025-10-22 | 11.23 | 11.36 | 11.04 | 11.33 | +0.35% | 535,800 |
| 2025-10-21 | 11.08 | 11.36 | 10.98 | 11.29 | +1.62% | 564,500 |
| 2025-10-20 | 11.12 | 11.34 | 11.09 | 11.11 | +0.36% | 562,500 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+11.81%). Pire mois : Janv (-7.10%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Advantage Oil Gas Ltd. (AAV.TO) ?
10.60 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AAV.TO ?
Plus haut à 13.20 et plus bas à 9.19 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Advantage Oil Gas Ltd. ?
Historiquement, le mois le plus fort de AAV.TO a été Mars (moyenne +11.81%) et le plus faible Janv (moyenne -7.10%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.