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 31, 2017
6.200
6.325
6.150
6.250
106,171
-0.05(-0.79%)
May 30, 2017
6.450
6.450
6.250
6.300
124,304
-0.10(-1.56%)
May 26, 2017
6.350
6.500
6.300
6.400
47,240
+0.00(+0.00%)
May 25, 2017
6.550
6.700
6.350
6.400
102,164
-0.20(-3.03%)
May 24, 2017
6.700
6.750
6.500
6.600
133,157
-0.10(-1.49%)
May 23, 2017
6.600
6.725
6.600
6.700
81,391
+0.15(+2.29%)
May 22, 2017
6.750
6.800
6.550
6.550
66,775
-0.15(-2.24%)
May 19, 2017
6.500
6.775
6.500
6.700
535,918
+0.20(+3.08%)
May 18, 2017
6.450
6.525
6.400
6.500
119,397
+0.00(+0.00%)
May 17, 2017
6.550
6.650
6.450
6.500
190,963
-0.05(-0.76%)
May 16, 2017
6.600
6.688
6.550
6.550
99,505
-0.10(-1.50%)
May 15, 2017
6.600
6.675
6.525
6.650
80,858
+0.20(+3.10%)
May 12, 2017
6.500
6.580
6.400
6.450
152,148
-0.10(-1.53%)
May 11, 2017
6.500
6.650
6.500
6.550
161,264
+0.05(+0.77%)
May 10, 2017
6.150
6.550
6.150
6.500
208,999
+0.40(+6.56%)
May 09, 2017
6.200
6.200
6.075
6.100
158,233
-0.10(-1.61%)
May 08, 2017
6.100
6.200
6.076
6.200
85,335
+0.10(+1.64%)
May 05, 2017
6.000
6.200
5.925
6.100
144,771
+0.20(+3.39%)
May 04, 2017
6.000
6.000
5.823
5.900
99,302
-0.10(-1.67%)
May 03, 2017
6.100
6.100
5.950
6.000
75,321
-0.05(-0.83%)
May 02, 2017
6.200
6.250
6.000
6.050
78,557
-0.20(-3.20%)
May 01, 2017
6.250
6.300
6.200
6.250
57,042
+0.00(+0.00%)
Apr 28, 2017
6.300
6.350
6.250
6.250
39,971
+0.00(+0.00%)
Apr 27, 2017
6.200
6.300
6.025
6.250
56,500
+0.00(+0.00%)
Apr 26, 2017
6.300
6.400
6.200
6.250
129,740
-0.15(-2.34%)
Apr 25, 2017
6.500
6.500
6.308
6.400
59,284
+0.00(+0.00%)
Apr 24, 2017
6.450
6.525
6.400
6.400
46,313
-0.10(-1.54%)
Apr 21, 2017
6.500
6.500
6.374
6.500
72,098
+0.05(+0.78%)
Apr 20, 2017
6.450
6.550
6.425
6.450
59,025
+0.00(+0.00%)
Apr 19, 2017
6.600
6.600
6.425
6.450
66,435
-0.15(-2.27%)
Apr 18, 2017
6.650
6.650
6.550
6.600
37,866
-0.05(-0.75%)
Apr 17, 2017
6.550
6.725
6.550
6.650
35,781
+0.10(+1.53%)
Apr 13, 2017
6.750
6.750
6.525
6.550
59,746
-0.15(-2.24%)
Apr 12, 2017
6.800
6.850
6.650
6.700
64,773
-0.10(-1.47%)
Apr 11, 2017
6.800
6.850
6.700
6.800
103,289
+0.00(+0.00%)
Apr 10, 2017
6.750
6.800
6.725
6.800
41,134
+0.05(+0.74%)
Apr 07, 2017
6.800
6.855
6.650
6.750
56,258
-0.10(-1.46%)
Apr 06, 2017
6.850
6.850
6.750
6.850
69,077
+0.05(+0.74%)
Apr 05, 2017
6.850
6.939
6.750
6.800
153,847
-0.05(-0.73%)
Apr 04, 2017
6.600
6.850
6.575
6.850
78,609
+0.25(+3.79%)
Apr 03, 2017
6.650
6.650
6.500
6.600
59,710
+0.00(+0.00%)
Mar 31, 2017
6.600
6.675
6.550
6.600
81,646
+0.05(+0.76%)
Mar 30, 2017
6.550
6.650
6.500
6.550
100,926
-0.05(-0.76%)
Mar 29, 2017
6.500
6.600
6.425
6.600
114,242
+0.10(+1.54%)
Mar 28, 2017
6.350
6.500
6.325
6.500
67,341
+0.10(+1.56%)
Mar 27, 2017
6.100
6.450
6.100
6.400
156,233
+0.20(+3.23%)
Mar 24, 2017
6.050
6.225
6.050
6.200
137,556
+0.10(+1.64%)
Mar 23, 2017
5.900
6.160
5.900
6.100
92,712
+0.15(+2.52%)
Mar 22, 2017
6.000
6.025
5.900
5.950
66,292
-0.05(-0.83%)
Mar 21, 2017
6.050
6.125
5.950
6.000
142,146
+0.00(+0.00%)
Mar 20, 2017
5.900
6.075
5.900
6.000
52,214
+0.05(+0.84%)
Mar 17, 2017
6.050
6.075
5.900
5.950
54,437
-0.05(-0.83%)
Mar 16, 2017
6.100
6.150
5.975
6.000
106,719
-0.10(-1.64%)
Mar 15, 2017
5.850
6.175
5.850
6.100
112,529
+0.25(+4.27%)
Mar 14, 2017
5.900
6.000
5.750
5.850
101,119
-0.10(-1.68%)
Mar 13, 2017
5.850
6.025
5.850
5.950
112,707
+0.05(+0.85%)
Mar 10, 2017
5.900
5.925
5.775
5.900
137,965
+0.00(+0.00%)
Mar 09, 2017
5.850
6.000
5.700
5.900
189,406
+0.05(+0.85%)
Mar 08, 2017
6.000
6.175
5.800
5.850
231,666
-0.25(-4.10%)
Mar 07, 2017
5.900
6.195
5.875
6.100
239,135
+0.25(+4.27%)
Mar 06, 2017
5.800
5.950
5.700
5.850
206,007
+0.10(+1.74%)
Mar 03, 2017
5.950
6.000
5.700
5.750
175,553
-0.15(-2.54%)
Mar 02, 2017
6.000
6.050
5.850
5.900
178,936
-0.15(-2.48%)
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
.