ADVANTAGE ENERGY LTD - Price History
Monthly price history for AAV.TO (ADVANTAGE ENERGY LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$10.67 | CA$10.67 |
| April 2024 | CA$10.74 | CA$10.74 |
| March 2024 | CA$9.88 | CA$9.88 |
| February 2024 | CA$10.04 | CA$10.04 |
| January 2024 | CA$8.82 | CA$8.82 |
| December 2023 | CA$8.53 | CA$8.53 |
| November 2023 | CA$9.30 | CA$9.30 |
| October 2023 | CA$10.07 | CA$10.07 |
| September 2023 | CA$9.27 | CA$9.27 |
| August 2023 | CA$9.63 | CA$9.63 |
| July 2023 | CA$9.30 | CA$9.30 |
| June 2023 | CA$8.65 | CA$8.65 |
| May 2023 | CA$7.31 | CA$7.31 |
| April 2023 | CA$7.62 | CA$7.62 |
| March 2023 | CA$7.81 | CA$7.81 |
| February 2023 | CA$7.98 | CA$7.98 |
| January 2023 | CA$8.30 | CA$8.30 |
| December 2022 | CA$9.47 | CA$9.47 |
| November 2022 | CA$11.56 | CA$11.56 |
| October 2022 | CA$10.30 | CA$10.30 |
| September 2022 | CA$9.93 | CA$9.93 |
| August 2022 | CA$11.22 | CA$11.22 |
| July 2022 | CA$11.01 | CA$11.01 |
| June 2022 | CA$8 | CA$8 |
| May 2022 | CA$10.98 | CA$10.98 |
| April 2022 | CA$10.73 | CA$10.73 |
| March 2022 | CA$8.71 | CA$8.71 |
| February 2022 | CA$7.41 | CA$7.41 |
| January 2022 | CA$6.88 | CA$6.88 |
| December 2021 | CA$7.41 | CA$7.41 |
| November 2021 | CA$7.09 | CA$7.09 |
| October 2021 | CA$7.01 | CA$7.01 |
| September 2021 | CA$6.40 | CA$6.40 |
| August 2021 | CA$5.25 | CA$5.25 |
| July 2021 | CA$4.69 | CA$4.69 |
| June 2021 | CA$5.06 | CA$5.06 |
| May 2021 | CA$4.03 | CA$4.03 |
| April 2021 | CA$3.26 | CA$3.26 |
| March 2021 | CA$2.37 | CA$2.37 |
| February 2021 | CA$2.60 | CA$2.60 |
| January 2021 | CA$1.91 | CA$1.91 |
| December 2020 | CA$1.71 | CA$1.71 |
| November 2020 | CA$2.06 | CA$2.06 |
| October 2020 | CA$2.20 | CA$2.20 |
| September 2020 | CA$1.75 | CA$1.75 |
| August 2020 | CA$2.17 | CA$2.17 |
| July 2020 | CA$1.60 | CA$1.60 |
| June 2020 | CA$1.66 | CA$1.66 |
| May 2020 | CA$2.10 | CA$2.10 |
| April 2020 | CA$2.26 | CA$2.26 |
| March 2020 | CA$1.43 | CA$1.43 |
| February 2020 | CA$2.02 | CA$2.02 |
| January 2020 | CA$2.21 | CA$2.21 |
| December 2019 | CA$2.75 | CA$2.75 |
| November 2019 | CA$2.44 | CA$2.44 |
| October 2019 | CA$1.90 | CA$1.90 |
| September 2019 | CA$2.15 | CA$2.15 |
| August 2019 | CA$1.48 | CA$1.48 |
| July 2019 | CA$1.89 | CA$1.89 |
| June 2019 | CA$1.63 | CA$1.63 |
| May 2019 | CA$1.75 | CA$1.75 |
| April 2019 | CA$2.22 | CA$2.22 |
| March 2019 | CA$2.20 | CA$2.20 |
| February 2019 | CA$2.24 | CA$2.24 |
| January 2019 | CA$2.05 | CA$2.05 |
| December 2018 | CA$1.98 | CA$1.98 |
| November 2018 | CA$2.38 | CA$2.38 |
| October 2018 | CA$2.95 | CA$2.95 |
| September 2018 | CA$3.60 | CA$3.60 |
| August 2018 | CA$3.88 | CA$3.88 |
| July 2018 | CA$4.50 | CA$4.50 |
| June 2018 | CA$4.11 | CA$4.11 |
| May 2018 | CA$3.87 | CA$3.87 |
| April 2018 | CA$4.09 | CA$4.09 |
| March 2018 | CA$3.81 | CA$3.81 |
| February 2018 | CA$3.63 | CA$3.63 |
| January 2018 | CA$3.95 | CA$3.95 |
| December 2017 | CA$5.40 | CA$5.40 |
| November 2017 | CA$6.03 | CA$6.03 |
| October 2017 | CA$6.83 | CA$6.83 |
| September 2017 | CA$7.82 | CA$7.82 |
| August 2017 | CA$7.96 | CA$7.96 |
| July 2017 | CA$8.57 | CA$8.57 |
| June 2017 | CA$8.77 | CA$8.77 |
| May 2017 | CA$8.51 | CA$8.51 |
| April 2017 | CA$8.59 | CA$8.59 |
| March 2017 | CA$8.78 | CA$8.78 |
| February 2017 | CA$8 | CA$8 |
| January 2017 | CA$8.39 | CA$8.39 |
| December 2016 | CA$9.12 | CA$9.12 |
| November 2016 | CA$9.74 | CA$9.74 |
| October 2016 | CA$9.05 | CA$9.05 |
| September 2016 | CA$9.20 | CA$9.20 |
| August 2016 | CA$8.95 | CA$8.95 |
| July 2016 | CA$8.26 | CA$8.26 |
| June 2016 | CA$7.22 | CA$7.22 |
| May 2016 | CA$7.71 | CA$7.71 |
| April 2016 | CA$7.19 | CA$7.19 |
| March 2016 | CA$7.13 | CA$7.13 |
| February 2016 | CA$6.88 | CA$6.88 |
| January 2016 | CA$7.65 | CA$7.65 |
| December 2015 | CA$7.03 | CA$7.03 |
| November 2015 | CA$7.04 | CA$7.04 |
| October 2015 | CA$7.27 | CA$7.27 |
| September 2015 | CA$6.97 | CA$6.97 |
| August 2015 | CA$7.33 | CA$7.33 |
| July 2015 | CA$7.14 | CA$7.14 |
| June 2015 | CA$7.90 | CA$7.90 |
| May 2015 | CA$7.54 | CA$7.54 |
| April 2015 | CA$7.47 | CA$7.47 |
| March 2015 | CA$6.82 | CA$6.82 |
| February 2015 | CA$6.49 | CA$6.49 |
| January 2015 | CA$5.33 | CA$5.33 |
| December 2014 | CA$5.56 | CA$5.56 |
| November 2014 | CA$5.11 | CA$5.11 |
| October 2014 | CA$4.83 | CA$4.83 |
| September 2014 | CA$5.69 | CA$5.69 |
| August 2014 | CA$6.72 | CA$6.72 |
| July 2014 | CA$5.83 | CA$5.83 |
| June 2014 | CA$7.17 | CA$7.17 |
| May 2014 | CA$6.52 | CA$6.52 |
| April 2014 | CA$6.94 | CA$6.94 |
| March 2014 | CA$5.46 | CA$5.46 |
| February 2014 | CA$4.55 | CA$4.55 |
| January 2014 | CA$4.53 | CA$4.53 |
| December 2013 | CA$4.61 | CA$4.61 |
| November 2013 | CA$4.31 | CA$4.31 |
| October 2013 | CA$4.24 | CA$4.24 |
| September 2013 | CA$3.96 | CA$3.96 |
| August 2013 | CA$3.83 | CA$3.83 |
| July 2013 | CA$3.71 | CA$3.71 |
| June 2013 | CA$4.15 | CA$4.15 |
| May 2013 | CA$4.50 | CA$4.50 |
| April 2013 | CA$3.99 | CA$3.99 |
| March 2013 | CA$3.76 | CA$3.76 |
| February 2013 | CA$3.20 | CA$3.20 |
| January 2013 | CA$2.88 | CA$2.88 |
| December 2012 | CA$3.20 | CA$3.20 |
| November 2012 | CA$3.30 | CA$3.30 |
| October 2012 | CA$3.60 | CA$3.60 |
| September 2012 | CA$3.68 | CA$3.68 |
| August 2012 | CA$3.44 | CA$3.44 |
| July 2012 | CA$3.93 | CA$3.93 |
| June 2012 | CA$3 | CA$3 |
| May 2012 | CA$2.87 | CA$2.87 |
| April 2012 | CA$3.10 | CA$3.10 |
| March 2012 | CA$3.35 | CA$3.35 |
| February 2012 | CA$3.83 | CA$3.83 |
| January 2012 | CA$3.57 | CA$3.57 |
| December 2011 | CA$4.24 | CA$4.24 |
| November 2011 | CA$4.70 | CA$4.70 |
| October 2011 | CA$5.29 | CA$5.29 |
| September 2011 | CA$3.95 | CA$3.95 |
| August 2011 | CA$5.68 | CA$5.68 |
| July 2011 | CA$6.64 | CA$6.64 |
| June 2011 | CA$7.64 | CA$7.64 |
| May 2011 | CA$8.15 | CA$8.15 |
| April 2011 | CA$8.04 | CA$8.04 |
| March 2011 | CA$8.70 | CA$8.70 |
| February 2011 | CA$7.61 | CA$7.61 |
| January 2011 | CA$7.43 | CA$7.43 |
| December 2010 | CA$6.76 | CA$6.76 |
| November 2010 | CA$6.71 | CA$6.71 |
| October 2010 | CA$6.32 | CA$6.32 |
| September 2010 | CA$6.50 | CA$6.50 |
| August 2010 | CA$6.38 | CA$6.38 |
| July 2010 | CA$6.49 | CA$6.49 |
| June 2010 | CA$6.20 | CA$6.20 |
| May 2010 | CA$6.48 | CA$6.48 |
| April 2010 | CA$7.22 | CA$7.22 |
| March 2010 | CA$6.88 | CA$6.88 |
| February 2010 | CA$7.24 | CA$7.24 |
| January 2010 | CA$6.80 | CA$6.80 |
| December 2009 | CA$6.90 | CA$6.90 |
| November 2009 | CA$6.04 | CA$6.04 |
| October 2009 | CA$6.76 | CA$6.76 |
| September 2009 | CA$7.57 | CA$7.57 |
| August 2009 | CA$6.24 | CA$6.24 |
| July 2009 | CA$5.65 | CA$5.65 |
| June 2009 | CA$4.90 | CA$4.90 |
| May 2009 | CA$4.70 | CA$4.70 |
| April 2009 | CA$3.20 | CA$3.20 |
| March 2009 | CA$3.07 | CA$3.07 |
| February 2009 | CA$2.92 | CA$2.92 |
| January 2009 | CA$5.14 | CA$5.21 |
| December 2008 | CA$4.97 | CA$5.12 |
| November 2008 | CA$6.21 | CA$6.50 |
| October 2008 | CA$7 | CA$7.47 |
| September 2008 | CA$9.09 | CA$9.86 |
| August 2008 | CA$11.06 | CA$12.13 |
| July 2008 | CA$9.92 | CA$11 |
| June 2008 | CA$11.74 | CA$13.15 |
| May 2008 | CA$11.48 | CA$12.98 |
| April 2008 | CA$10.45 | CA$11.93 |
| March 2008 | CA$10.23 | CA$11.79 |
| February 2008 | CA$9.11 | CA$10.61 |
| January 2008 | CA$8.24 | CA$9.70 |
| December 2007 | CA$7.32 | CA$8.73 |
| November 2007 | CA$8.76 | CA$10.59 |
| October 2007 | CA$9.78 | CA$11.99 |
| September 2007 | CA$9.85 | CA$12.22 |
| August 2007 | CA$9.64 | CA$12.11 |
| July 2007 | CA$10.64 | CA$13.53 |
| June 2007 | CA$11.66 | CA$15 |
| May 2007 | CA$10.20 | CA$13.26 |
| April 2007 | CA$9.56 | CA$12.56 |
| March 2007 | CA$8.91 | CA$11.84 |
| February 2007 | CA$9.22 | CA$12.41 |
| January 2007 | CA$9.33 | CA$12.70 |
| December 2006 | CA$9.02 | CA$12.43 |
| November 2006 | CA$10.36 | CA$14.48 |
| October 2006 | CA$10.80 | CA$15.28 |
| September 2006 | CA$9.60 | CA$13.75 |
| August 2006 | CA$12.22 | CA$17.77 |
| July 2006 | CA$12.75 | CA$18.74 |
| June 2006 | CA$13.12 | CA$19.49 |
| May 2006 | CA$13.74 | CA$20.68 |
| April 2006 | CA$14.16 | CA$21.56 |
| March 2006 | CA$14.48 | CA$22.29 |
| February 2006 | CA$14.30 | CA$22.26 |
| January 2006 | CA$15.07 | CA$23.72 |
| December 2005 | CA$14.10 | CA$22.43 |
| November 2005 | CA$12.93 | CA$20.80 |
| October 2005 | CA$12.10 | CA$19.70 |
| September 2005 | CA$12.86 | CA$21.19 |
| August 2005 | CA$11.79 | CA$19.67 |
| July 2005 | CA$10.79 | CA$18.23 |
| June 2005 | CA$9.90 | CA$16.96 |
| May 2005 | CA$9.86 | CA$17.13 |
| April 2005 | CA$10.56 | CA$18.60 |
| March 2005 | CA$10.88 | CA$19.45 |
| February 2005 | CA$11.58 | CA$21 |
| January 2005 | CA$11.84 | CA$21.75 |
| December 2004 | CA$11.83 | CA$22.01 |
| November 2004 | CA$11.67 | CA$21.96 |
| October 2004 | CA$11.19 | CA$21.30 |
| September 2004 | CA$11.16 | CA$21.50 |
| August 2004 | CA$10.06 | CA$19.59 |
| July 2004 | CA$9.95 | CA$19.60 |
| June 2004 | CA$9.36 | CA$18.65 |
| May 2004 | CA$9.49 | CA$19.15 |
| April 2004 | CA$9.62 | CA$19.65 |
| March 2004 | CA$9.18 | CA$18.97 |
| February 2004 | CA$8.52 | CA$17.83 |
| January 2004 | CA$8.39 | CA$17.77 |
| December 2003 | CA$8.36 | CA$17.94 |
| November 2003 | CA$7.24 | CA$15.73 |
| October 2003 | CA$7.46 | CA$16.45 |
| September 2003 | CA$7.33 | CA$16.40 |
| August 2003 | CA$7.56 | CA$17.15 |
| July 2003 | CA$6.85 | CA$15.75 |
| June 2003 | CA$6.94 | CA$16.20 |
| May 2003 | CA$6.87 | CA$16.26 |
| April 2003 | CA$6.42 | CA$15.41 |
| March 2003 | CA$6.10 | CA$14.85 |
| February 2003 | CA$6.24 | CA$15.45 |
| January 2003 | CA$5.29 | CA$13.29 |
| December 2002 | CA$5.10 | CA$13 |
| November 2002 | CA$4.62 | CA$11.94 |
| October 2002 | CA$5.18 | CA$13.59 |
| September 2002 | CA$4.89 | CA$12.98 |
| August 2002 | CA$4.45 | CA$11.96 |
| July 2002 | CA$4.16 | CA$11.30 |
| June 2002 | CA$4.35 | CA$11.95 |
| May 2002 | CA$4.16 | CA$11.55 |
| April 2002 | CA$4.02 | CA$11.28 |
| March 2002 | CA$3.92 | CA$11.14 |
| February 2002 | CA$3.29 | CA$9.45 |
| January 2002 | CA$2.96 | CA$8.62 |
| December 2001 | CA$2.74 | CA$8.12 |
| November 2001 | CA$2.53 | CA$7.64 |
| October 2001 | CA$2.52 | CA$7.75 |
| September 2001 | CA$2.39 | CA$7.50 |
| August 2001 | CA$2.82 | CA$9.09 |
| July 2001 | CA$3.02 | CA$9.97 |
| June 2001 | CA$2.92 | CA$9.90 |
| May 2001 | CA$3.55 | CA$12.40 |
| April 2001 | CA$3.42 | CA$2.99 |
| March 2001 | CA$3.38 | CA$2.95 |
| February 2001 | CA$2.58 | CA$2.25 |
| January 2001 | CA$2.35 | CA$2.05 |
| December 2000 | CA$2.63 | CA$2.30 |
| November 2000 | CA$2.18 | CA$1.90 |
| October 2000 | CA$3 | CA$2.62 |
| September 2000 | CA$3.49 | CA$3.05 |
| August 2000 | CA$3.09 | CA$2.70 |
| July 2000 | CA$2.46 | CA$2.15 |
| June 2000 | CA$2.47 | CA$2.16 |
| May 2000 | CA$3.02 | CA$2.64 |
| April 2000 | CA$1.94 | CA$1.69 |
| March 2000 | CA$1.95 | CA$1.70 |
| February 2000 | CA$2.07 | CA$1.81 |
| January 2000 | CA$1.95 | CA$1.70 |
| December 1999 | CA$1.95 | CA$1.70 |
| November 1999 | CA$1.43 | CA$1.25 |
| October 1999 | CA$1.44 | CA$1.26 |
| September 1999 | CA$1.66 | CA$1.45 |
| August 1999 | CA$1.79 | CA$1.56 |
| July 1999 | CA$1.33 | CA$1.16 |
| June 1999 | CA$1.14 | CA$1 |
| May 1999 | CA$1.10 | CA$0.96 |
| April 1999 | CA$1.03 | CA$0.90 |
| March 1999 | CA$0.86 | CA$0.75 |
| February 1999 | CA$0.86 | CA$0.75 |
| January 1999 | CA$0.74 | CA$0.65 |
| December 1998 | CA$0.97 | CA$0.85 |
| November 1998 | CA$1.03 | CA$0.90 |
| October 1998 | CA$0.97 | CA$0.85 |
| September 1998 | CA$0.78 | CA$0.68 |
| August 1998 | CA$0.86 | CA$0.75 |
| July 1998 | CA$0.92 | CA$0.80 |
| June 1998 | CA$0.86 | CA$0.75 |
| May 1998 | CA$0.80 | CA$0.70 |
| April 1998 | CA$0.84 | CA$0.73 |
| March 1998 | CA$0.86 | CA$0.75 |
| February 1998 | CA$0.97 | CA$0.85 |
| January 1998 | CA$1.03 | CA$0.90 |
| December 1997 | CA$1.03 | CA$0.90 |
| November 1997 | CA$1.14 | CA$1 |
| October 1997 | CA$1.20 | CA$1.05 |
| September 1997 | CA$1.33 | CA$1.16 |
| August 1997 | CA$1.32 | CA$1.15 |
| July 1997 | CA$1.17 | CA$1.02 |
| June 1997 | CA$1.28 | CA$1.12 |
| May 1997 | CA$1.24 | CA$1.08 |
| April 1997 | CA$1.26 | CA$1.10 |
| March 1997 | CA$1.72 | CA$1.50 |
| February 1997 | CA$1.84 | CA$1.61 |
| January 1997 | CA$1.95 | CA$1.70 |
| December 1996 | CA$0.40 | CA$0.35 |
| November 1996 | CA$0.36 | CA$0.31 |
| October 1996 | CA$0.38 | CA$0.33 |
| September 1996 | CA$0.33 | CA$0.29 |
| August 1996 | CA$0.36 | CA$0.31 |
| July 1996 | CA$0.29 | CA$0.25 |
| June 1996 | CA$0.33 | CA$0.29 |
| May 1996 | CA$0.46 | CA$0.40 |
| April 1996 | CA$0.45 | CA$0.39 |
| March 1996 | CA$0.41 | CA$0.36 |
| February 1996 | CA$0.41 | CA$0.36 |
| January 1996 | CA$0.46 | CA$0.40 |
| December 1995 | CA$0.39 | CA$0.34 |
| November 1995 | CA$0.40 | CA$0.35 |
| October 1995 | CA$0.50 | CA$0.44 |
| September 1995 | CA$0.57 | CA$0.50 |
| August 1995 | CA$0.64 | CA$0.56 |
| July 1995 | CA$0.62 | CA$0.54 |
| June 1995 | CA$0.60 | CA$0.52 |
| May 1995 | CA$0.41 | CA$0.36 |
| April 1995 | CA$0.38 | CA$0.33 |
| March 1995 | CA$0.44 | CA$0.38 |
| February 1995 | CA$0.44 | CA$0.38 |
| January 1995 | CA$0.46 | CA$0.40 |
| December 1994 | CA$0.40 | CA$0.35 |
| November 1994 | CA$0.46 | CA$0.40 |
| October 1994 | CA$0.57 | CA$0.50 |
| September 1994 | CA$0.57 | CA$0.50 |
| August 1994 | CA$0.63 | CA$0.55 |
| July 1994 | CA$0.72 | CA$0.63 |
| June 1994 | CA$0.69 | CA$0.60 |
| May 1994 | CA$0.68 | CA$0.59 |
| April 1994 | CA$0.65 | CA$0.57 |
| March 1994 | CA$0.40 | CA$0.35 |
| February 1994 | CA$0.53 | CA$0.46 |
| January 1994 | CA$0.57 | CA$0.50 |
| December 1993 | CA$0.63 | CA$0.55 |
| November 1993 | CA$0.54 | CA$0.47 |
| October 1993 | CA$0.80 | CA$0.70 |
AAV.TO
Price: CA$10.67
52 week price:
Earnings Per Share: 0.59 CAD
P/E Ratio: 9.02
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 1.5 million
Market Capitalization: 1.6 billion
Average Dividend Frequency: 11