Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advantage Oil & Gas Ltd
(NY:
AAV
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
6.100
6.130
5.997
6.060
48,911
-0.06(-0.98%)
May 28, 2015
5.980
6.121
5.880
6.120
114,427
+0.12(+2.00%)
May 27, 2015
5.990
6.040
5.950
6.000
120,331
-0.03(-0.50%)
May 26, 2015
6.100
6.140
5.950
6.030
77,895
-0.16(-2.58%)
May 22, 2015
6.250
6.190
6.190
6.190
75,100
-0.11(-1.75%)
May 21, 2015
6.190
6.400
6.190
6.300
103,645
+0.11(+1.78%)
May 20, 2015
6.060
6.215
6.040
6.190
98,752
+0.13(+2.15%)
May 19, 2015
5.930
6.070
5.910
6.060
215,227
+0.25(+4.30%)
May 18, 2015
6.110
6.150
5.800
5.810
261,891
-0.37(-5.99%)
May 15, 2015
6.160
6.250
6.010
6.180
101,476
-0.02(-0.32%)
May 14, 2015
6.360
6.360
6.180
6.200
70,420
-0.12(-1.90%)
May 13, 2015
6.460
6.590
6.280
6.320
299,989
-0.13(-2.02%)
May 12, 2015
6.290
6.540
6.250
6.450
143,399
+0.16(+2.54%)
May 11, 2015
6.080
6.410
6.050
6.290
208,845
+0.20(+3.28%)
May 08, 2015
5.880
6.110
5.780
6.090
160,508
+0.31(+5.36%)
May 07, 2015
5.850
5.850
5.730
5.780
52,663
-0.10(-1.70%)
May 06, 2015
5.970
6.000
5.790
5.880
162,811
-0.09(-1.51%)
May 05, 2015
6.140
6.231
5.930
5.970
97,947
-0.12(-1.97%)
May 04, 2015
6.150
6.199
6.070
6.090
69,086
-0.05(-0.81%)
May 01, 2015
6.170
6.250
6.080
6.140
89,036
-0.05(-0.81%)
Apr 30, 2015
6.150
6.200
6.070
6.190
85,772
+0.03(+0.49%)
Apr 29, 2015
5.980
6.280
5.980
6.160
112,758
+0.15(+2.50%)
Apr 28, 2015
5.940
6.020
5.940
6.010
67,370
+0.06(+1.01%)
Apr 27, 2015
5.930
6.030
5.930
5.950
56,790
-0.02(-0.34%)
Apr 24, 2015
6.010
6.020
5.889
5.970
188,403
-0.02(-0.33%)
Apr 23, 2015
5.980
6.090
5.980
5.990
164,962
+0.01(+0.17%)
Apr 22, 2015
6.070
6.170
5.940
5.980
54,370
-0.08(-1.32%)
Apr 21, 2015
6.130
6.150
6.010
6.060
187,682
-0.05(-0.82%)
Apr 20, 2015
6.110
6.140
6.020
6.110
98,828
+0.07(+1.16%)
Apr 17, 2015
5.900
6.110
5.890
6.040
168,814
+0.12(+2.03%)
Apr 16, 2015
5.880
5.970
5.868
5.920
90,018
+0.05(+0.85%)
Apr 15, 2015
5.800
5.940
5.770
5.870
95,472
+0.09(+1.56%)
Apr 14, 2015
5.710
5.780
5.690
5.780
87,888
+0.15(+2.66%)
Apr 13, 2015
5.610
5.680
5.580
5.630
73,818
+0.02(+0.36%)
Apr 10, 2015
5.650
5.650
5.570
5.610
80,545
-0.02(-0.36%)
Apr 09, 2015
5.450
5.690
5.450
5.630
88,171
+0.20(+3.68%)
Apr 08, 2015
5.720
5.720
5.410
5.430
115,585
-0.24(-4.23%)
Apr 07, 2015
5.730
5.859
5.660
5.670
94,417
-0.07(-1.22%)
Apr 06, 2015
5.630
5.840
5.620
5.740
162,151
+0.14(+2.50%)
Apr 02, 2015
5.500
5.600
5.600
5.600
268,600
+0.12(+2.19%)
Apr 01, 2015
5.350
5.570
5.350
5.480
183,773
+0.12(+2.24%)
Mar 31, 2015
5.210
5.380
5.200
5.360
221,532
+0.09(+1.71%)
Mar 30, 2015
5.410
5.420
5.220
5.270
80,773
-0.15(-2.77%)
Mar 27, 2015
5.270
5.470
5.250
5.420
285,763
+0.11(+2.07%)
Mar 26, 2015
5.390
5.450
5.280
5.310
184,689
-0.02(-0.38%)
Mar 25, 2015
5.240
5.370
5.240
5.330
159,570
+0.06(+1.14%)
Mar 24, 2015
5.240
5.270
5.220
5.270
554,270
+0.03(+0.57%)
Mar 23, 2015
5.300
5.390
5.220
5.240
114,793
-0.05(-0.95%)
Mar 20, 2015
5.330
5.380
5.270
5.290
227,774
+0.04(+0.76%)
Mar 19, 2015
5.300
5.350
5.245
5.250
148,398
-0.17(-3.14%)
Mar 18, 2015
5.110
5.450
5.095
5.420
180,194
+0.25(+4.84%)
Mar 17, 2015
5.000
5.210
5.000
5.170
152,208
+0.13(+2.58%)
Mar 16, 2015
4.870
5.054
4.720
5.040
183,703
+0.15(+3.07%)
Mar 13, 2015
4.950
4.980
4.870
4.890
84,261
-0.14(-2.78%)
Mar 12, 2015
5.130
5.160
4.983
5.030
182,644
-0.06(-1.18%)
Mar 11, 2015
5.110
5.130
5.020
5.090
208,868
-0.03(-0.59%)
Mar 10, 2015
5.070
5.200
5.000
5.120
126,328
-0.01(-0.19%)
Mar 09, 2015
5.290
5.320
5.110
5.130
143,036
-0.16(-3.02%)
Mar 06, 2015
5.350
5.350
5.210
5.290
88,660
-0.07(-1.31%)
Mar 05, 2015
5.410
5.440
5.360
5.360
76,726
-0.11(-2.01%)
Mar 04, 2015
5.420
5.410
5.320
5.470
69,890
+0.06(+1.11%)
Mar 03, 2015
5.200
5.420
5.200
5.410
136,025
+0.21(+4.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.