Advantage Energy Ltd. AAV.TO
10.87 CAD -0.01 (-0.09%)
As ofNov 13, 2026, 4:00 PM EST
10.74 Day range 11.08
9.45 52-week range 12.69
- YTD
- -7.41%
- 1 year
- -7.96%
AAV.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.98 | 11.08 | 10.74 | 10.87 | -0.01 | -0.09% | 424,710 |
| Nov 12, 2026 | 10.76 | 11.00 | 10.69 | 10.88 | +0.10 | +0.93% | 518,800 |
| Nov 11, 2026 | 10.64 | 10.81 | 10.49 | 10.78 | +0.28 | +2.67% | 538,600 |
| Nov 10, 2026 | 10.31 | 10.62 | 10.25 | 10.50 | +0.17 | +1.65% | 559,900 |
| Nov 9, 2026 | 10.55 | 10.61 | 10.31 | 10.33 | -0.23 | -2.18% | 628,900 |
| Nov 6, 2026 | 10.41 | 10.60 | 10.18 | 10.56 | +0.12 | +1.15% | 590,300 |
| Nov 5, 2026 | 11.02 | 11.09 | 10.42 | 10.44 | -0.54 | -4.92% | 959,300 |
| Nov 4, 2026 | 11.42 | 11.56 | 10.96 | 10.98 | -0.56 | -4.85% | 1,371,700 |
| Nov 3, 2026 | 11.26 | 11.56 | 11.20 | 11.54 | +0.24 | +2.12% | 1,059,600 |
| Nov 2, 2026 | 11.33 | 11.75 | 11.26 | 11.30 | -0.19 | -1.65% | 1,691,700 |
| Oct 30, 2026 | 11.15 | 11.62 | 10.87 | 11.49 | +0.56 | +5.12% | 2,120,400 |
| Oct 29, 2026 | 10.76 | 10.96 | 10.74 | 10.93 | +0.15 | +1.39% | 995,700 |
| Oct 28, 2026 | 10.89 | 10.97 | 10.76 | 10.78 | -0.04 | -0.37% | 559,400 |
| Oct 27, 2026 | 10.74 | 11.08 | 10.74 | 10.82 | +0.04 | +0.37% | 999,000 |
| Oct 26, 2026 | 10.70 | 10.84 | 10.65 | 10.78 | +0.09 | +0.84% | 383,200 |
| Oct 23, 2026 | 10.79 | 10.86 | 10.65 | 10.69 | -0.08 | -0.74% | 861,200 |
| Oct 22, 2026 | 10.75 | 10.81 | 10.45 | 10.77 | +0.06 | +0.56% | 815,400 |
| Oct 21, 2026 | 10.66 | 10.79 | 10.61 | 10.71 | -0.02 | -0.19% | 678,500 |
| Oct 20, 2026 | 10.66 | 10.81 | 10.48 | 10.73 | +0.09 | +0.85% | 562,000 |
| Oct 19, 2026 | 10.52 | 10.71 | 10.40 | 10.64 | +0.04 | +0.38% | 1,078,200 |
| Oct 16, 2026 | 10.50 | 10.66 | 10.49 | 10.60 | +0.09 | +0.86% | 930,200 |
| Oct 15, 2026 | 10.41 | 10.53 | 10.25 | 10.51 | +0.10 | +0.96% | 791,100 |
| Oct 14, 2026 | 10.58 | 10.58 | 10.31 | 10.41 | -0.15 | -1.42% | 665,700 |
| Oct 13, 2026 | 10.65 | 10.65 | 10.44 | 10.56 | +0.06 | +0.57% | 657,000 |
| Oct 9, 2026 | 10.42 | 10.54 | 10.40 | 10.50 | -0.01 | -0.10% | 921,500 |
| Oct 8, 2026 | 10.43 | 10.60 | 10.39 | 10.51 | +0.20 | +1.94% | 834,400 |
| Oct 7, 2026 | 10.46 | 10.61 | 10.30 | 10.31 | -0.21 | -2.00% | 730,900 |
| Oct 6, 2026 | 10.34 | 10.67 | 10.34 | 10.52 | +0.12 | +1.15% | 742,400 |
| Oct 5, 2026 | 10.08 | 10.42 | 10.05 | 10.40 | +0.26 | +2.56% | 1,023,800 |
| Oct 2, 2026 | 9.76 | 10.22 | 9.76 | 10.14 | +0.29 | +2.94% | 583,800 |
| Oct 1, 2026 | 9.79 | 9.93 | 9.73 | 9.85 | 0.00 | 0.00% | 716,700 |
| Sep 30, 2026 | 9.72 | 9.87 | 9.72 | 9.85 | +0.15 | +1.55% | 814,800 |
| Sep 29, 2026 | 9.85 | 9.90 | 9.64 | 9.70 | -0.23 | -2.32% | 908,900 |
| Sep 28, 2026 | 9.99 | 10.10 | 9.86 | 9.93 | -0.08 | -0.80% | 941,600 |
| Sep 25, 2026 | 9.86 | 10.08 | 9.86 | 10.01 | +0.02 | +0.20% | 696,600 |
| Sep 24, 2026 | 10.02 | 10.05 | 9.88 | 9.99 | +0.04 | +0.40% | 753,900 |
| Sep 23, 2026 | 9.95 | 10.07 | 9.86 | 9.95 | +0.03 | +0.30% | 587,900 |
| Sep 22, 2026 | 9.89 | 10.05 | 9.82 | 9.92 | -0.05 | -0.50% | 630,300 |
| Sep 21, 2026 | 10.08 | 10.17 | 9.95 | 9.97 | -0.19 | -1.87% | 549,600 |
| Sep 18, 2026 | 10.24 | 10.28 | 10.12 | 10.16 | -0.08 | -0.78% | 897,700 |
| Sep 17, 2026 | 10.07 | 10.27 | 9.99 | 10.24 | +0.11 | +1.09% | 510,600 |
| Sep 16, 2026 | 10.58 | 10.73 | 10.03 | 10.13 | -0.73 | -6.72% | 1,397,800 |
| Sep 15, 2026 | 10.56 | 10.90 | 10.56 | 10.86 | +0.29 | +2.74% | 692,600 |
| Sep 14, 2026 | 10.70 | 10.82 | 10.56 | 10.57 | 0.00 | 0.00% | 679,800 |
| Sep 11, 2026 | 10.71 | 10.73 | 10.50 | 10.57 | -0.18 | -1.67% | 498,000 |
| Sep 10, 2026 | 10.84 | 10.89 | 10.70 | 10.75 | +0.03 | +0.28% | 477,000 |
| Sep 9, 2026 | 10.97 | 11.00 | 10.70 | 10.72 | -0.20 | -1.83% | 988,600 |
| Sep 8, 2026 | 11.12 | 11.20 | 10.89 | 10.92 | -0.14 | -1.27% | 887,600 |
| Sep 4, 2026 | 11.00 | 11.24 | 10.92 | 11.06 | +0.02 | +0.18% | 475,100 |
| Sep 3, 2026 | 11.19 | 11.28 | 11.02 | 11.04 | -0.14 | -1.25% | 376,600 |
| Sep 2, 2026 | 11.24 | 11.39 | 11.15 | 11.18 | -0.13 | -1.15% | 495,400 |
| Sep 1, 2026 | 11.27 | 11.34 | 11.18 | 11.31 | +0.18 | +1.62% | 872,000 |
| Aug 31, 2026 | 11.27 | 11.31 | 11.09 | 11.13 | +0.01 | +0.09% | 776,000 |
| Aug 28, 2026 | 11.25 | 11.25 | 11.07 | 11.12 | -0.09 | -0.80% | 629,200 |
| Aug 27, 2026 | 11.34 | 11.70 | 10.96 | 11.21 | +0.08 | +0.72% | 890,400 |
| Aug 26, 2026 | 10.85 | 11.25 | 10.85 | 11.13 | +0.18 | +1.64% | 418,700 |
| Aug 25, 2026 | 11.01 | 11.06 | 10.90 | 10.95 | -0.17 | -1.53% | 472,300 |
| Aug 24, 2026 | 11.21 | 11.22 | 10.95 | 11.12 | -0.08 | -0.71% | 804,800 |
| Aug 21, 2026 | 11.09 | 11.24 | 11.09 | 11.20 | +0.10 | +0.90% | 416,000 |
| Aug 20, 2026 | 10.91 | 11.13 | 10.91 | 11.10 | +0.29 | +2.68% | 526,200 |
| Aug 19, 2026 | 11.01 | 11.11 | 10.79 | 10.81 | -0.22 | -1.99% | 519,400 |
| Aug 18, 2026 | 11.15 | 11.22 | 11.03 | 11.03 | -0.05 | -0.45% | 285,800 |
| Aug 17, 2026 | 11.06 | 11.12 | 11.00 | 11.08 | +0.02 | +0.18% | 272,600 |
| Aug 14, 2026 | 11.05 | 11.13 | 11.01 | 11.06 | +0.02 | +0.18% | 214,700 |
64 days, newest first. Daily bars as drawn on the AAV.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.