Advantage Oil & Gas Ltd.: TSE:AAV historical prices

You have no recent quotes

chg | %

May 28, 2012

May 24, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 24, 2013	4.48	4.56	4.46	4.56	272,379
May 23, 2013	4.38	4.50	4.34	4.48	629,681
May 22, 2013	4.40	4.53	4.32	4.44	1,276,882
May 21, 2013	4.25	4.28	4.09	4.25	2,256,981
May 17, 2013	3.91	3.99	3.91	3.98	194,020
May 16, 2013	3.84	3.92	3.80	3.89	206,051
May 15, 2013	3.82	3.88	3.77	3.83	267,638
May 14, 2013	3.78	3.91	3.77	3.81	1,800,778
May 13, 2013	3.83	3.85	3.78	3.79	258,609
May 10, 2013	3.80	3.88	3.78	3.87	141,056
May 9, 2013	3.80	3.87	3.78	3.80	101,448
May 8, 2013	3.81	3.83	3.79	3.81	260,352
May 7, 2013	3.78	3.90	3.78	3.83	446,595
May 6, 2013	3.86	3.92	3.79	3.81	340,672
May 3, 2013	3.78	3.91	3.75	3.88	317,788
May 2, 2013	3.84	3.87	3.73	3.74	661,047
May 1, 2013	3.95	3.98	3.82	3.84	252,362
Apr 30, 2013	3.98	4.00	3.94	3.99	79,177
Apr 29, 2013	3.90	4.08	3.90	4.00	821,663
Apr 26, 2013	4.00	4.00	3.88	3.92	385,510
Apr 25, 2013	4.05	4.05	3.96	4.00	1,345,957
Apr 24, 2013	3.79	4.02	3.77	4.00	753,578
Apr 23, 2013	3.77	3.82	3.76	3.80	458,723
Apr 22, 2013	3.83	3.84	3.72	3.76	254,955
Apr 19, 2013	3.88	3.88	3.77	3.84	1,266,703
Apr 18, 2013	3.61	3.83	3.57	3.82	1,868,723
Apr 17, 2013	3.71	3.72	3.57	3.60	527,689
Apr 16, 2013	3.75	3.77	3.70	3.72	547,644
Apr 15, 2013	3.84	3.84	3.68	3.72	512,606
Apr 12, 2013	3.93	3.93	3.85	3.89	746,291