Dark

AAV
ADVANTAGE ENERGY LTD
stock TSE

Inactive

Aug 2, 2024

9.13CAD-4.398%(-0.42)565,092

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	9.4400	9.5400	9.0600	9.1300	-4.398%	565,092	0.000%
2024-08-01	9.6500	9.7700	9.4300	9.5500	-0.831%	632,368	-4.398%
2024-07-31	9.4900	9.6800	9.4400	9.6300	+2.665%	469,231	-5.192%
2024-07-30	9.3700	9.4900	9.3100	9.3800	-0.106%	447,420	-2.665%
2024-07-29	9.7000	9.7400	9.3200	9.3900	-3.889%	893,482	-2.769%
2024-07-26	9.7800	9.8600	8.9000	9.7700	-0.306%	2,229,965	-6.551%
2024-07-25	9.9200	9.9300	9.7000	9.8000	-0.910%	402,207	-6.837%
2024-07-24	10.2500	10.2500	9.7500	9.8900	-3.039%	510,613	-7.685%
2024-07-23	10.0300	10.2400	10.0000	10.2000	+1.090%	465,073	-10.490%
2024-07-22	9.9300	10.1000	9.9300	10.0900	+1.001%	445,802	-9.514%
2024-07-19	9.9700	10.0600	9.9100	9.9900	-0.299%	364,806	-8.609%
2024-07-18	9.9400	10.0800	9.9400	10.0200	+0.602%	531,467	-8.882%
2024-07-17	10.0300	10.0500	9.9100	9.9600	-0.400%	557,229	-8.333%
2024-07-16	10.0400	10.0600	9.9200	10.0000	-0.299%	302,619	-8.700%
2024-07-15	9.9600	10.0900	9.9400	10.0300	+0.905%	429,307	-8.973%
2024-07-12	10.1200	10.1200	9.9400	9.9400	-0.996%	291,341	-8.149%
2024-07-11	9.9200	10.1300	9.8800	10.0400	+1.108%	628,213	-9.064%
2024-07-10	10.0300	10.0300	9.8100	9.9300	-1.096%	924,170	-8.056%
2024-07-09	10.1000	10.2500	9.9200	10.0400	-1.953%	641,069	-9.064%
2024-07-08	10.0900	10.2600	10.0600	10.2400	+1.487%	205,624	-10.840%
2024-07-05	10.3700	10.3700	10.0500	10.0900	-2.981%	510,790	-9.514%
2024-07-04	10.4300	10.4600	10.3500	10.4000	-0.192%	72,812	-12.212%
2024-07-03	10.3900	10.4600	10.3400	10.4200	+0.579%	229,054	-12.380%
2024-07-02	10.3800	10.5900	10.2400	10.3600	-0.193%	546,949	-11.873%
2024-06-28	10.4200	10.4300	9.9200	10.3800	+0.484%	1,240,193	-12.042%
2024-06-27	10.4800	10.5400	10.3000	10.3300	-0.959%	446,578	-11.617%
2024-06-26	10.6500	10.7000	10.3200	10.4300	-2.066%	561,834	-12.464%
2024-06-25	10.5600	10.7500	10.5000	10.6500	+0.377%	654,591	-14.272%
2024-06-24	10.3600	10.6200	10.3400	10.6100	+3.110%	481,205	-13.949%
2024-06-21	10.3500	10.4800	10.2800	10.2900	-0.867%	842,946	-11.273%
2024-06-20	10.4100	10.5200	10.3300	10.3800	+0.581%	773,543	-12.042%
2024-06-19	10.4000	10.5700	10.3000	10.3200	-0.865%	672,885	-11.531%
2024-06-18	10.1800	10.5300	10.0400	10.4100	+2.360%	1,655,777	-12.296%
2024-06-17	10.2000	10.2600	10.0300	10.1700	-0.489%	768,632	-10.226%
2024-06-14	10.4100	10.4800	9.9800	10.2200	-2.107%	1,058,729	-10.665%
2024-06-13	10.6800	10.7700	10.4300	10.4400	-1.972%	834,229	-12.548%
2024-06-12	10.8600	11.0600	10.5900	10.6500	-1.843%	1,458,136	-14.272%
2024-06-11	11.0000	11.0000	10.7200	10.8500	-6.142%	4,062,072	-15.853%
2024-06-10	11.5000	11.6600	11.4800	11.5600	+0.785%	250,997	-21.021%
2024-06-07	11.4400	11.5700	11.3300	11.4700	+0.175%	247,968	-20.401%
2024-06-06	11.0800	11.6000	11.0800	11.4500	+3.339%	313,342	-20.262%
2024-06-05	11.0300	11.1800	10.9500	11.0800	+0.453%	201,904	-17.599%
2024-06-04	11.2600	11.2600	10.9200	11.0300	-2.303%	474,702	-17.226%
2024-06-03	11.6600	11.7300	11.2200	11.2900	-2.588%	271,398	-19.132%
2024-05-31	11.6000	11.7200	11.3700	11.5900	+0.433%	267,561	-21.225%
2024-05-30	11.4300	11.6300	11.4300	11.5400	+0.261%	320,574	-20.884%
2024-05-29	11.5700	11.6500	11.3900	11.5100	-1.202%	338,490	-20.678%
2024-05-28	11.5800	11.7200	11.5300	11.6500	+0.604%	469,828	-21.631%
2024-05-27	11.5000	11.6400	11.4900	11.5800	+0.959%	158,412	-21.157%
2024-05-24	11.3200	11.4900	11.1900	11.4700	+1.594%	392,113	-20.401%
2024-05-23	11.1200	11.4700	11.0800	11.2900	+1.803%	2,488,408	-19.132%
2024-05-22	11.0500	11.1100	10.9300	11.0900	+0.090%	335,011	-17.674%
2024-05-21	10.9200	11.1000	10.9200	11.0800	+0.911%	954,022	-17.599%
2024-05-17	10.9900	11.0700	10.8900	10.9800	-0.091%	151,889	-16.849%
2024-05-16	11.0500	11.0500	10.8900	10.9900	+0.091%	556,923	-16.924%
2024-05-15	10.9300	11.0300	10.7400	10.9800	+0.642%	248,871	-16.849%
2024-05-14	10.8900	10.9200	10.7300	10.9100	+0.276%	198,537	-16.315%
2024-05-13	10.8600	10.9300	10.7900	10.8800	+0.555%	227,418	-16.085%
2024-05-10	10.8300	11.0700	10.7800	10.8200	+0.185%	240,777	-15.619%
2024-05-09	10.8800	10.9000	10.7400	10.8000	-0.826%	581,873	-15.463%
2024-05-08	11.1000	11.1000	10.7500	10.8900	-1.803%	241,668	-16.162%
2024-05-07	10.9600	11.0900	10.9000	11.0900	+1.279%	184,597	-17.674%
2024-05-06	10.6500	11.1000	10.6500	10.9500	+1.955%	229,768	-16.621%
2024-05-02	10.6100	10.8000	10.6100	10.7400	+0.845%	263,131	-14.991%
2024-05-01	10.6000	10.7500	10.6000	10.6500	-0.838%	508,010	-14.272%
2024-04-30	10.8000	10.8300	10.6800	10.7400	-0.831%	291,721	-14.991%
2024-04-29	10.8000	10.8700	10.7200	10.8300	-0.092%	314,608	-15.697%
2024-04-26	10.9100	11.1400	10.7300	10.8400	+4.532%	326,410	-15.775%
2024-04-24	10.4500	10.5100	10.3500	10.3700	-0.955%	197,923	-11.958%
2024-04-23	10.4600	10.6700	10.4600	10.4700	-0.095%	277,691	-12.798%
2024-04-22	10.5300	10.5800	10.3400	10.4800	-0.758%	256,034	-12.882%
2024-04-19	10.3000	10.6700	10.3000	10.5600	+2.128%	254,310	-13.542%
2024-04-18	10.4200	10.4800	10.3000	10.3400	+0.977%	271,342	-11.702%
2024-04-16	10.0200	10.3400	10.0200	10.2400	+1.186%	309,725	-10.840%
2024-04-15	10.4300	10.4600	10.0900	10.1200	-3.527%	288,146	-9.783%
2024-04-12	10.5700	10.8000	10.4350	10.4900	-0.095%	334,637	-12.965%
2024-04-11	10.6000	10.6400	10.3400	10.5000	-0.285%	341,055	-13.048%
2024-04-10	10.3300	10.6800	10.2800	10.5300	+3.949%	388,521	-13.295%
2024-04-08	9.9000	10.1300	9.7000	10.1300	+3.157%	717,175	-9.872%
2024-04-05	9.9300	9.9500	9.7900	9.8200	-0.908%	417,233	-7.026%
2024-04-04	9.9400	9.9500	9.7800	9.9100	+0.101%	269,639	-7.871%
2024-04-03	9.9500	10.0800	9.8350	9.9000	-0.402%	323,576	-7.778%
2024-04-02	9.9800	10.0200	9.8500	9.9400	-0.301%	149,889	-8.149%
2024-04-01	9.8900	9.9700	9.7500	9.9700	+0.911%	180,640	-8.425%
2024-03-28	9.8000	9.9900	9.6100	9.8800	+1.961%	534,894	-7.591%
2024-03-27	9.8200	9.8300	9.6400	9.6900	-1.824%	323,734	-5.779%
2024-03-26	9.9400	10.0000	9.8400	9.8700	-0.704%	256,295	-7.497%
2024-03-25	9.7300	10.0200	9.7300	9.9400	+2.263%	263,633	-8.149%
2024-03-22	9.9400	9.9400	9.6700	9.7200	-2.213%	163,144	-6.070%
2024-03-21	9.8100	10.0400	9.7600	9.9400	+0.607%	170,329	-8.149%
2024-03-20	9.9000	9.9550	9.8400	9.8800	-0.704%	123,870	-7.591%
2024-03-19	9.8900	10.0100	9.8800	9.9500	+0.101%	252,581	-8.241%
2024-03-15	9.9700	10.0900	9.9000	9.9400	-0.301%	206,875	-8.149%
2024-03-14	10.1400	10.2400	9.9300	9.9700	-1.287%	200,028	-8.425%
2024-03-13	10.0400	10.1500	9.8900	10.1000	+1.101%	268,576	-9.604%
2024-03-12	9.8800	10.0050	9.8000	9.9900	+0.807%	140,426	-8.609%
2024-03-11	9.7900	9.9300	9.7700	9.9100	-2.172%	120,355	-7.871%
2024-03-07	10.3800	10.3900	10.1100	10.1300	-2.126%	193,027	-9.872%
2024-03-06	10.3400	10.6600	10.1750	10.3500	-0.481%	424,904	-11.787%
2024-03-04	10.3000	10.5100	10.1800	10.4000	+1.662%	449,842	-12.212%
2024-03-01	10.1100	10.2800	10.0500	10.2300	+1.892%	197,201	-10.753%
2024-02-29	10.1000	10.1900	10.0000	10.0400	+0.100%	250,088	-9.064%
2024-02-28	9.8400	10.1100	9.8000	10.0300	+1.211%	257,163	-8.973%
2024-02-27	9.6900	9.9350	9.6600	9.9100	+1.955%	392,276	-7.871%
2024-02-26	9.5900	9.7550	9.4600	9.7200	+1.145%	198,141	-6.070%
2024-02-23	9.6000	9.6100	9.4200	9.6100	-0.928%	190,956	-4.995%
2024-02-22	9.7100	9.7600	9.5800	9.7000	-0.716%	213,915	-5.876%
2024-02-21	9.2700	9.7900	9.2600	9.7700	+7.599%	423,373	-6.551%
2024-02-20	9.3100	9.4400	9.0600	9.0800	-2.991%	260,906	+0.551%
2024-02-16	9.4200	9.4200	9.2600	9.3600	-0.426%	206,899	-2.457%
2024-02-15	8.9500	9.4400	8.9500	9.4000	+4.794%	640,340	-2.872%
2024-02-14	9.1400	9.2000	8.9300	8.9700	-0.444%	356,411	+1.784%
2024-02-13	9.1900	9.2500	8.9300	9.0100	-2.489%	563,632	+1.332%
2024-02-12	9.0800	9.3100	8.9700	9.2400	+1.316%	152,353	-1.190%
2024-02-09	9.1600	9.2000	9.0750	9.1200	0.000%	211,491	+0.110%
2024-02-08	9.0200	9.1900	8.9400	9.1200	+1.109%	321,623	+0.110%
2024-02-07	8.4700	9.0400	8.4700	9.0200	+5.869%	664,920	+1.220%
2024-02-06	8.6100	8.6100	8.4500	8.5200	-0.467%	181,962	+7.160%
2024-02-05	8.6100	8.6450	8.4550	8.5600	-1.269%	215,781	+6.659%
2024-02-02	8.7900	8.9500	8.6500	8.6700	-2.034%	204,156	+5.306%
2024-02-01	8.9000	8.9700	8.7900	8.8500	+0.340%	240,845	+3.164%
2024-01-31	8.8600	8.9000	8.8000	8.8200	-0.226%	295,989	+3.515%
2024-01-30	8.8400	9.0200	8.8000	8.8400	+0.341%	310,179	+3.281%
2024-01-29	8.8900	8.9900	8.8000	8.8100	-2.652%	218,810	+3.632%
2024-01-26	9.1500	9.1500	8.9400	9.0500	-0.768%	173,328	+0.884%
2024-01-25	9.0600	9.1900	8.8100	9.1200	+1.109%	186,226	+0.110%
2024-01-24	8.8100	9.0600	8.7450	9.0200	+3.086%	377,594	+1.220%
2024-01-23	8.2700	8.7850	8.2700	8.7500	+5.422%	747,638	+4.343%
2024-01-22	8.3900	8.4100	8.2400	8.3000	-1.659%	298,116	+10.000%
2024-01-19	8.4900	8.5500	8.3850	8.4400	-0.589%	322,518	+8.175%
2024-01-18	8.8100	8.8100	8.3600	8.4900	-3.741%	596,601	+7.538%
2024-01-17	8.8600	8.9000	8.6300	8.8200	-1.342%	314,143	+3.515%
2024-01-16	9.2800	9.4000	8.9200	8.9400	-5.597%	337,749	+2.125%
2024-01-15	9.3400	9.4950	9.2700	9.4700	+0.531%	176,230	-3.590%
2024-01-12	9.1500	9.4600	9.1400	9.4200	+4.900%	409,988	-3.079%
2024-01-11	8.8000	9.1150	8.7000	8.9800	+2.746%	899,004	+1.670%
2024-01-10	8.7500	8.7950	8.6700	8.7400	+0.807%	264,682	+4.462%
2024-01-09	8.5700	8.8000	8.4500	8.6700	+2.120%	430,158	+5.306%
2024-01-08	8.4500	8.4950	8.4000	8.4900	-1.394%	587,639	+7.538%
2024-01-05	8.5600	8.6600	8.5000	8.6100	+0.584%	400,340	+6.039%
2024-01-04	8.7800	8.7800	8.5450	8.5600	-1.722%	246,631	+6.659%
2024-01-03	8.5000	8.8350	8.5000	8.7100	+2.230%	486,545	+4.822%
2024-01-02	8.5600	8.6100	8.4800	8.5200	-0.117%	395,249	+7.160%
2023-12-29	8.5700	8.6000	8.4200	8.5300	0.000%	411,625	+7.034%
2023-12-28	8.5900	8.6400	8.5300	8.5300	-1.387%	232,783	+7.034%
2023-12-27	8.6300	8.7400	8.6000	8.6500	+1.051%	343,333	+5.549%
2023-12-22	8.5800	8.7300	8.5400	8.5600	-0.233%	634,931	+6.659%
2023-12-21	8.6700	8.6700	8.4800	8.5800	-0.579%	502,004	+6.410%
2023-12-20	8.6000	8.9500	8.6000	8.6300	+2.009%	728,882	+5.794%
2023-12-19	8.3300	8.4600	8.1900	8.4600	+2.051%	521,001	+7.920%
2023-12-18	8.1900	8.4050	8.1900	8.2900	+1.718%	557,939	+10.133%
2023-12-15	8.4100	8.4100	8.1350	8.1500	-3.550%	357,369	+12.025%
2023-12-14	8.3700	8.4800	8.2900	8.4500	+1.807%	558,535	+8.047%
2023-12-13	8.0700	8.3100	8.0200	8.3000	+3.106%	348,588	+10.000%
2023-12-12	8.1400	8.2000	8.0200	8.0500	-6.286%	680,660	+13.416%
2023-12-08	8.6500	8.8500	8.5700	8.5900	-0.348%	733,521	+6.286%
2023-12-07	8.8000	8.8450	8.5850	8.6200	-1.934%	484,979	+5.916%
2023-12-06	8.8200	9.0000	8.7600	8.7900	-1.568%	566,206	+3.868%
2023-12-05	9.1000	9.2400	8.9000	8.9300	-2.083%	289,172	+2.240%
2023-12-04	9.2000	9.2200	8.9600	9.1200	-1.299%	352,841	+0.110%
2023-12-01	9.3900	9.3900	9.1000	9.2400	-0.645%	822,362	-1.190%
2023-11-30	9.5200	9.5250	9.3000	9.3000	-1.691%	462,349	-1.828%
2023-11-29	9.7600	9.8000	9.4100	9.4600	-3.173%	390,563	-3.488%
2023-11-28	10.1800	10.1800	9.7400	9.7700	-3.458%	360,351	-6.551%
2023-11-27	10.1200	10.3000	10.1100	10.1200	-2.033%	282,125	-9.783%
2023-11-24	10.2700	10.3700	10.2250	10.3300	-0.193%	123,119	-11.617%
2023-11-23	10.1700	10.3900	10.1700	10.3500	+0.681%	93,038	-11.787%
2023-11-22	10.0400	10.4700	10.0400	10.2800	+0.195%	548,078	-11.187%
2023-11-21	10.2100	10.3100	10.1200	10.2600	+0.195%	386,468	-11.014%
2023-11-20	9.8700	10.3600	9.7500	10.2400	+4.811%	653,443	-10.840%
2023-11-17	9.8100	10.1700	9.7700	9.7700	-1.013%	442,845	-6.551%
2023-11-16	9.8800	9.9500	9.6300	9.8700	+0.101%	526,871	-7.497%
2023-11-15	10.2400	10.2400	9.7700	9.8600	-2.279%	237,464	-7.404%
2023-11-14	9.7600	10.1250	9.7600	10.0900	+2.854%	428,397	-9.514%
2023-11-13	9.8600	9.9150	9.6750	9.8100	-0.406%	652,131	-6.932%
2023-11-10	9.7000	9.8500	9.6150	9.8500	+2.391%	375,681	-7.310%
2023-11-09	9.5600	9.8000	9.5600	9.6200	+0.418%	386,531	-5.094%
2023-11-08	9.8400	10.1300	9.4850	9.5800	-3.719%	623,491	-4.697%
2023-11-07	9.8300	10.0900	9.7200	9.9500	-0.500%	673,800	-8.241%
2023-11-06	10.4300	10.5000	9.9500	10.0000	-3.195%	443,521	-8.700%
2023-11-03	10.3600	10.4700	10.1700	10.3300	-0.097%	558,011	-11.617%
2023-11-02	10.3000	10.4900	10.3000	10.3400	+0.486%	431,351	-11.702%
2023-11-01	10.1000	10.4900	10.0400	10.2900	+2.185%	745,828	-11.273%
2023-10-31	9.8100	10.1150	9.7800	10.0700	+3.176%	727,548	-9.335%
2023-10-30	9.8200	10.0600	9.7400	9.7600	-1.215%	673,074	-6.455%
2023-10-27	9.5500	10.3100	9.4600	9.8800	+3.564%	1,288,459	-7.591%
2023-10-26	9.4900	9.6200	9.3200	9.5400	+0.421%	501,786	-4.298%
2023-10-25	9.3500	9.5800	9.3500	9.5000	+1.604%	282,331	-3.895%
2023-10-24	9.4900	9.4900	9.2800	9.3500	-1.267%	331,025	-2.353%
2023-10-23	9.3900	9.5800	9.3400	9.4700	-0.630%	222,265	-3.590%
2023-10-20	9.5800	9.6200	9.3600	9.5300	-1.244%	230,360	-4.197%
2023-10-19	9.5200	9.6800	9.4700	9.6500	+0.941%	354,590	-5.389%
2023-10-18	9.5700	9.6400	9.4800	9.5600	0.000%	303,660	-4.498%
2023-10-17	9.5400	9.7300	9.5100	9.5600	-0.209%	355,861	-4.498%
2023-10-16	9.7000	9.7000	9.4600	9.5800	-0.416%	250,671	-4.697%
2023-10-13	9.5600	9.6400	9.0400	9.6200	+2.015%	310,248	-5.094%
2023-10-12	9.5700	9.6450	9.3800	9.4300	-0.737%	373,837	-3.181%
2023-10-11	9.5600	9.7400	9.4900	9.5000	-1.145%	413,966	-3.895%
2023-10-10	9.7000	9.7100	9.5600	9.6100	+1.909%	346,609	-4.995%
2023-10-06	9.1000	9.4800	8.9400	9.4300	+3.855%	381,973	-3.181%
2023-10-05	8.8500	9.1600	8.8500	9.0800	+0.665%	430,423	+0.551%
2023-10-04	9.1800	9.1800	8.9000	9.0200	-2.697%	395,333	+1.220%
2023-10-03	9.2600	9.3000	9.1800	9.2700	+0.216%	311,507	-1.510%
2023-10-02	9.3200	9.4250	9.1500	9.2500	-0.216%	434,663	-1.297%
2023-09-29	9.4000	9.4900	9.2600	9.2700	-0.856%	537,268	-1.510%
2023-09-28	9.2300	9.5200	9.1900	9.3500	+1.081%	646,053	-2.353%
2023-09-27	9.1800	9.4300	9.1300	9.2500	+1.985%	579,845	-1.297%
2023-09-26	9.2200	9.3300	8.9800	9.0700	-2.263%	309,882	+0.662%
2023-09-25	9.2200	9.3900	9.2200	9.2800	+0.651%	447,575	-1.616%
2023-09-22	9.3100	9.4100	9.1600	9.2200	0.000%	407,598	-0.976%
2023-09-21	9.5600	9.5800	9.2000	9.2200	-3.455%	386,480	-0.976%
2023-09-20	9.7800	9.9400	9.5400	9.5500	-2.848%	401,115	-4.398%
2023-09-19	10.0400	10.0500	9.6600	9.8300	-1.305%	319,745	-7.121%
2023-09-18	10.0200	10.0200	9.8000	9.9600	-0.896%	411,763	-8.333%
2023-09-15	9.7200	10.1000	9.3600	10.0500	+2.971%	1,065,988	-9.154%
2023-09-14	9.5500	9.7800	9.5500	9.7600	+3.171%	316,956	-6.455%
2023-09-13	9.5000	9.6200	9.3600	9.4600	-0.211%	417,413	-3.488%
2023-09-12	9.3800	9.5700	9.3800	9.4800	+1.826%	270,452	-3.692%
2023-09-11	9.3900	9.5100	9.2950	9.3100	-0.746%	261,195	-1.933%
2023-09-08	9.5200	9.5500	9.3600	9.3800	-1.159%	346,254	-2.665%
2023-09-07	9.5500	9.6200	9.3900	9.4900	-0.836%	493,590	-3.793%
2023-09-06	9.8700	9.9000	9.5400	9.5700	-3.040%	448,113	-4.598%
2023-09-05	9.8200	9.9200	9.6500	9.8700	+0.101%	318,611	-7.497%
2023-09-01	9.7300	9.9100	9.7300	9.8600	+2.388%	424,439	-7.404%
2023-08-31	9.6900	9.7750	9.5400	9.6300	+0.838%	430,300	-5.192%
2023-08-30	9.3600	9.6500	9.3600	9.5500	+2.468%	377,035	-4.398%
2023-08-29	9.1200	9.3500	9.0000	9.3200	+2.418%	305,194	-2.039%
2023-08-28	8.9500	9.1050	8.9500	9.1000	+1.904%	273,189	+0.330%
2023-08-25	8.8500	9.0100	8.8400	8.9300	+0.904%	255,249	+2.240%
2023-08-24	9.1000	9.1000	8.8500	8.8500	-3.384%	400,102	+3.164%
2023-08-23	9.1000	9.2050	8.8600	9.1600	-0.326%	624,973	-0.328%
2023-08-22	9.2900	9.2950	9.1600	9.1900	-1.183%	379,215	-0.653%
2023-08-21	9.6100	9.6200	9.2900	9.3000	-2.720%	257,347	-1.828%
2023-08-18	9.3600	9.5900	9.2550	9.5600	+1.702%	466,210	-4.498%
2023-08-17	9.3400	9.4650	9.2300	9.4000	+1.075%	1,812,622	-2.872%
2023-08-16	9.3300	9.4250	9.1950	9.3000	-0.428%	826,989	-1.828%
2023-08-15	9.2800	9.3500	9.2100	9.3400	-0.214%	427,108	-2.248%
2023-08-14	9.3100	9.3950	9.2650	9.3600	+0.322%	397,711	-2.457%
2023-08-11	9.3000	9.4900	9.2500	9.3300	+0.215%	295,531	-2.144%
2023-08-10	9.4200	9.4800	9.1950	9.3100	-1.273%	470,467	-1.933%
2023-08-09	9.6000	9.6000	9.2500	9.4300	+0.856%	874,084	-3.181%
2023-08-08	9.2800	9.4650	9.2100	9.3500	-0.107%	366,456	-2.353%
2023-08-04	9.5000	9.7450	9.3500	9.3600	-1.370%	850,533	-2.457%
2023-08-03	9.2700	9.5200	9.1800	9.4900	+2.484%	326,078	-3.793%
2023-08-02	9.2500	9.3400	9.1700	9.2600	-0.537%	557,919	-1.404%
2023-08-01	9.2500	9.3850	9.1700	9.3100	+0.108%	386,486	-1.933%
2023-07-31	9.4500	9.4500	9.1000	9.3000	-1.274%	844,960	-1.828%
2023-07-28	8.9200	9.4650	8.7700	9.4200	+2.391%	1,013,936	-3.079%
2023-07-27	9.2500	9.2600	9.1500	9.2000	0.000%	308,532	-0.761%
2023-07-26	9.1600	9.2500	9.1000	9.2000	0.000%	190,026	-0.761%
2023-07-25	9.1100	9.2200	9.0300	9.2000	+0.877%	323,368	-0.761%
2023-07-24	9.0200	9.1400	8.9900	9.1200	+1.333%	417,174	+0.110%
2023-07-21	9.0900	9.0900	8.9000	9.0000	0.000%	240,118	+1.444%
2023-07-20	9.0800	9.1300	8.9550	9.0000	-0.222%	298,591	+1.444%
2023-07-19	8.8600	9.0400	8.8550	9.0200	+1.921%	588,918	+1.220%
2023-07-18	8.6500	8.8850	8.6200	8.8500	+2.787%	487,901	+3.164%
2023-07-17	8.6800	8.7300	8.5450	8.6100	-1.034%	602,543	+6.039%
2023-07-14	8.7000	8.7200	8.5100	8.7000	0.000%	556,878	+4.943%
2023-07-13	8.7300	8.7800	8.3350	8.7000	-1.249%	876,909	+4.943%
2023-07-12	9.2100	9.2150	8.7800	8.8100	-3.399%	434,740	+3.632%
2023-07-11	9.1800	9.2500	9.0450	9.1200	0.000%	351,595	+0.110%
2023-07-10	8.9900	9.2000	8.9600	9.1200	+2.013%	682,952	+0.110%
2023-07-07	8.6500	8.9800	8.6500	8.9400	+3.353%	357,138	+2.125%
2023-07-06	8.5700	8.7000	8.5400	8.6500	+0.465%	477,613	+5.549%
2023-07-05	8.6800	8.6800	8.5550	8.6100	-0.232%	237,734	+6.039%
2023-07-04	8.6300	8.6800	8.5000	8.6300	-0.231%	115,771	+5.794%
2023-06-30	8.7000	8.7500	8.5100	8.6500	+0.232%	564,575	+5.549%
2023-06-29	8.4600	8.7000	8.4100	8.6300	+2.130%	653,909	+5.794%
2023-06-28	8.2400	8.5450	8.2150	8.4500	+2.053%	486,494	+8.047%
2023-06-27	8.2300	8.3800	8.1700	8.2800	+0.242%	487,640	+10.266%
2023-06-26	7.9700	8.3800	7.9700	8.2600	+3.250%	413,475	+10.533%
2023-06-23	7.9300	8.0550	7.8300	8.0000	-0.621%	1,028,027	+14.125%
2023-06-22	8.0700	8.0900	7.8500	8.0500	-1.589%	1,690,059	+13.416%
2023-06-21	7.7700	8.1900	7.7400	8.1800	+4.738%	1,501,009	+11.614%
2023-06-20	7.8800	7.8800	7.7450	7.8100	-1.139%	551,227	+16.901%
2023-06-19	7.8700	7.9300	7.8000	7.9000	-0.126%	122,744	+15.570%
2023-06-16	7.6400	7.9450	7.5300	7.9100	+4.354%	2,262,517	+15.424%
2023-06-15	7.3400	7.6100	7.2900	7.5800	+3.552%	1,199,592	+20.449%
2023-06-14	7.6100	7.6300	7.2350	7.3200	-3.557%	592,360	+24.727%
2023-06-13	7.3800	7.6600	7.3400	7.5900	+3.689%	977,579	+20.290%
2023-06-12	7.3800	7.4600	7.2800	7.3200	-2.270%	523,907	+24.727%
2023-06-09	7.4500	7.5400	7.4000	7.4900	+0.402%	311,267	+21.896%
2023-06-08	7.5800	7.5800	7.2800	7.4600	-1.971%	504,408	+22.386%
2023-06-07	7.4900	7.6400	7.4900	7.6100	+2.148%	714,945	+19.974%
2023-06-06	7.4500	7.4800	7.2400	7.4500	-0.667%	643,959	+22.550%
2023-06-05	7.6400	7.7500	7.4900	7.5000	-0.133%	417,239	+21.733%
2023-06-02	7.3400	7.5300	7.3350	7.5100	+3.873%	492,166	+21.571%
2023-06-01	7.2900	7.4200	7.1300	7.2300	-1.094%	440,003	+26.279%
2023-05-31	7.3900	7.4000	7.1600	7.3100	-2.403%	870,970	+24.897%
2023-05-30	7.4100	7.5050	7.3600	7.4900	-0.266%	687,697	+21.896%
2023-05-29	7.5700	7.5800	7.4650	7.5100	-1.573%	116,945	+21.571%
2023-05-26	7.5000	7.6500	7.4500	7.6300	+2.279%	455,960	+19.659%
2023-05-25	7.7000	7.7000	7.4400	7.4600	-4.113%	497,502	+22.386%
2023-05-24	7.6800	7.7900	7.5700	7.7800	+1.832%	712,579	+17.352%
2023-05-23	7.7800	7.9300	7.6000	7.6400	-2.922%	672,557	+19.503%
2023-05-19	7.8700	8.0500	7.8000	7.8700	+1.157%	866,928	+16.010%
2023-05-18	7.5500	7.8700	7.3650	7.7800	+2.774%	1,420,552	+17.352%
2023-05-17	7.4000	7.6200	7.1000	7.5700	+3.274%	732,911	+20.608%
2023-05-16	7.3500	7.4600	7.3100	7.3300	-0.272%	295,592	+24.557%
2023-05-15	7.2500	7.4100	7.1400	7.3500	+2.083%	602,968	+24.218%
2023-05-12	7.2000	7.3000	7.1250	7.2000	+0.982%	335,265	+26.806%
2023-05-11	7.2100	7.2550	7.0150	7.1300	-1.791%	574,699	+28.050%
2023-05-10	7.5000	7.5700	7.2600	7.2600	-3.071%	625,900	+25.758%
2023-05-09	7.2100	7.5150	7.2100	7.4900	+3.310%	477,642	+21.896%
2023-05-08	7.3100	7.4400	7.2200	7.2500	+0.138%	539,106	+25.931%
2023-05-05	7.0500	7.2900	7.0500	7.2400	+4.776%	490,624	+26.105%
2023-05-04	6.9100	7.0300	6.7900	6.9100	-0.145%	576,159	+32.127%
2023-05-03	6.8200	6.9700	6.7900	6.9200	-0.432%	734,649	+31.936%
2023-05-02	7.3200	7.3200	6.9500	6.9500	-5.827%	1,001,893	+31.367%
2023-05-01	7.5300	7.7100	7.3700	7.3800	-3.150%	966,140	+23.713%
2023-04-28	7.2600	7.6750	7.1950	7.6200	+4.241%	799,153	+19.816%
2023-04-27	7.3700	7.4100	7.2500	7.3100	-0.273%	575,822	+24.897%
2023-04-26	7.5200	7.5900	7.3100	7.3300	-3.298%	913,663	+24.557%
2023-04-25	7.6300	7.6600	7.5000	7.5800	-1.430%	472,949	+20.449%
2023-04-24	7.5600	7.7400	7.5400	7.6900	+1.451%	737,828	+18.726%
2023-04-21	7.5900	7.6700	7.5200	7.5800	+0.397%	442,333	+20.449%
2023-04-20	7.7600	7.7700	7.5300	7.5500	-3.944%	925,011	+20.927%
2023-04-19	7.8000	7.8600	7.6500	7.8600	-0.380%	635,341	+16.158%
2023-04-18	7.7100	7.9000	7.6500	7.8900	+1.544%	574,196	+15.716%
2023-04-17	7.8200	7.9000	7.7600	7.7700	-0.129%	671,459	+17.503%
2023-04-14	7.7600	7.8150	7.6900	7.7800	+0.647%	468,366	+17.352%
2023-04-13	7.8500	7.8700	7.6500	7.7300	-0.515%	564,527	+18.111%
2023-04-12	7.9200	7.9350	7.7300	7.7700	-1.145%	517,867	+17.503%
2023-04-11	7.8200	7.8700	7.7250	7.8600	+1.028%	628,162	+16.158%
2023-04-10	7.6100	7.8900	7.5500	7.7800	+2.910%	829,620	+17.352%
2023-04-06	7.7000	7.7000	7.5000	7.5600	-1.563%	555,005	+20.767%
2023-04-05	7.7200	7.7900	7.5950	7.6800	-0.130%	561,354	+18.880%
2023-04-04	7.8800	7.9200	7.5200	7.6900	-1.788%	658,212	+18.726%
2023-04-03	8.0800	8.1400	7.6900	7.8300	+0.256%	840,268	+16.603%
2023-03-31	7.8500	7.9700	7.7800	7.8100	+0.515%	625,981	+16.901%
2023-03-30	7.8800	7.9400	7.6650	7.7700	-1.019%	776,723	+17.503%
2023-03-29	7.9100	8.0000	7.6950	7.8500	+0.384%	806,739	+16.306%
2023-03-28	7.8300	7.8900	7.6850	7.8200	-0.509%	1,229,850	+16.752%
2023-03-27	7.9900	7.9900	7.6200	7.8600	-0.380%	526,737	+16.158%
2023-03-24	7.6300	7.9150	7.5600	7.8900	+1.414%	1,042,412	+15.716%
2023-03-23	7.9700	8.2150	7.6900	7.7800	-1.269%	1,126,631	+17.352%
2023-03-22	8.4500	8.4500	7.8500	7.8800	-6.966%	1,677,826	+15.863%
2023-03-21	8.2600	8.4800	8.1900	8.4700	+4.827%	690,334	+7.792%
2023-03-20	7.7500	8.1100	7.7200	8.0800	+4.393%	473,432	+12.995%
2023-03-17	7.8800	7.9300	7.7000	7.7400	-3.491%	905,044	+17.959%
2023-03-16	7.7200	8.0650	7.6500	8.0200	+2.036%	1,011,535	+13.840%
2023-03-15	8.0100	8.0400	7.6700	7.8600	-4.958%	1,396,920	+16.158%
2023-03-14	8.3300	8.6250	8.1500	8.2700	-0.481%	1,120,208	+10.399%
2023-03-13	8.2200	8.4600	8.0400	8.3100	-1.889%	1,941,874	+9.868%
2023-03-10	8.4600	8.6300	8.3300	8.4700	-0.587%	825,722	+7.792%
2023-03-09	8.4800	8.9150	8.4800	8.5200	+0.590%	1,338,997	+7.160%
2023-03-08	8.3200	8.4850	8.2650	8.4700	+1.925%	636,888	+7.792%
2023-03-07	8.3600	8.4050	8.2300	8.3100	-0.835%	440,994	+9.868%
2023-03-06	8.3200	8.4500	8.2300	8.3800	-0.828%	475,161	+8.950%
2023-03-03	8.1800	8.5350	8.1700	8.4500	+2.798%	518,776	+8.047%
2023-03-02	8.2100	8.3100	8.1000	8.2200	+0.366%	764,830	+11.071%
2023-03-01	7.9500	8.2600	7.8800	8.1900	+2.632%	606,579	+11.477%
2023-02-28	8.2200	8.2200	7.9700	7.9800	-2.920%	1,352,483	+14.411%
2023-02-27	8.6000	8.6000	8.1650	8.2200	-4.751%	794,444	+11.071%
2023-02-24	8.1900	8.6800	8.1800	8.6300	+5.244%	1,286,848	+5.794%
2023-02-23	7.9200	8.2700	7.9200	8.2000	+5.128%	857,232	+11.341%
2023-02-22	7.8500	8.0350	7.7900	7.8000	-0.256%	978,497	+17.051%
2023-02-21	7.8900	8.0400	7.8200	7.8200	-1.635%	542,908	+16.752%
2023-02-17	8.2200	8.2200	7.9500	7.9500	-4.562%	814,576	+14.843%
2023-02-16	8.3700	8.4500	8.2900	8.3300	-0.833%	507,581	+9.604%
2023-02-15	8.5500	8.5900	8.3700	8.4000	-2.552%	606,475	+8.690%
2023-02-14	8.2000	8.6900	8.0900	8.6200	+4.106%	998,256	+5.916%
2023-02-13	7.9500	8.4500	7.9300	8.2800	+3.500%	983,246	+10.266%
2023-02-10	8.1600	8.2300	7.9750	8.0000	-1.235%	1,025,015	+14.125%
2023-02-09	8.1300	8.4300	8.0300	8.1000	+0.248%	1,181,804	+12.716%
2023-02-08	8.3000	8.3500	8.0050	8.0800	-2.415%	845,699	+12.995%
2023-02-07	8.0900	8.3100	8.0800	8.2800	+2.475%	527,246	+10.266%
2023-02-06	8.2100	8.2700	7.9750	8.0800	-1.583%	835,391	+12.995%
2023-02-03	8.0300	8.2500	8.0300	8.2100	+2.369%	1,457,637	+11.206%
2023-02-02	8.0100	8.1600	7.8500	8.0200	+0.501%	1,509,381	+13.840%

.dark-mode .NnvsD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnvsD1{ color: #333333; background-color: white; border: 2px solid #333333; }AAVADVANTAGE ENERGY LTDstock TSE

AAV
ADVANTAGE ENERGY LTD
stock TSE