7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,429.46

+665.32

+0.87%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Delayed Quote CAD

Advantage Energy Ltd. (AAV.TO)

11.49 +0.56 (+5.12%)

At close: October 30 at 4:00:00 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	11.15	11.62	10.87	11.49	11.49	2,120,400
Oct 29, 2026	10.76	10.96	10.74	10.93	10.93	995,700
Oct 28, 2026	10.89	10.97	10.76	10.78	10.78	559,400
Oct 27, 2026	10.74	11.08	10.74	10.82	10.82	999,000
Oct 26, 2026	10.70	10.84	10.65	10.78	10.78	383,200
Oct 23, 2026	10.79	10.86	10.65	10.69	10.69	861,200
Oct 22, 2026	10.75	10.81	10.45	10.77	10.77	815,400
Oct 21, 2026	10.66	10.79	10.61	10.71	10.71	678,500
Oct 20, 2026	10.66	10.81	10.48	10.73	10.73	562,000
Oct 19, 2026	10.52	10.71	10.40	10.64	10.64	1,078,200
Oct 16, 2026	10.50	10.66	10.49	10.60	10.60	930,200
Oct 15, 2026	10.41	10.53	10.25	10.51	10.51	791,100
Oct 14, 2026	10.58	10.58	10.31	10.41	10.41	665,700
Oct 13, 2026	10.65	10.65	10.44	10.56	10.56	657,000
Oct 9, 2026	10.42	10.54	10.40	10.50	10.50	921,500
Oct 8, 2026	10.43	10.60	10.39	10.51	10.51	834,400
Oct 7, 2026	10.46	10.61	10.30	10.31	10.31	730,900
Oct 6, 2026	10.34	10.67	10.34	10.52	10.52	742,400
Oct 5, 2026	10.08	10.42	10.05	10.40	10.40	1,023,800
Oct 2, 2026	9.76	10.22	9.76	10.14	10.14	583,800
Oct 1, 2026	9.79	9.93	9.73	9.85	9.85	716,700
Sep 30, 2026	9.72	9.87	9.72	9.85	9.85	814,800
Sep 29, 2026	9.85	9.90	9.64	9.70	9.70	908,900
Sep 28, 2026	9.99	10.10	9.86	9.93	9.93	941,600
Sep 25, 2026	9.86	10.08	9.86	10.01	10.01	696,600
Sep 24, 2026	10.02	10.05	9.88	9.99	9.99	753,900
Sep 23, 2026	9.95	10.07	9.86	9.95	9.95	587,900
Sep 22, 2026	9.89	10.05	9.82	9.92	9.92	630,300
Sep 21, 2026	10.08	10.17	9.95	9.97	9.97	549,600
Sep 18, 2026	10.24	10.28	10.12	10.16	10.16	897,700
Sep 17, 2026	10.07	10.27	9.99	10.24	10.24	510,600
Sep 16, 2026	10.58	10.73	10.03	10.13	10.13	1,397,800
Sep 15, 2026	10.56	10.90	10.56	10.86	10.86	692,600
Sep 14, 2026	10.70	10.82	10.56	10.57	10.57	679,800
Sep 11, 2026	10.71	10.73	10.50	10.57	10.57	498,000
Sep 10, 2026	10.84	10.89	10.70	10.75	10.75	477,000
Sep 9, 2026	10.97	11.00	10.70	10.72	10.72	988,600
Sep 8, 2026	11.12	11.20	10.89	10.92	10.92	887,600
Sep 4, 2026	11.00	11.24	10.92	11.06	11.06	475,100
Sep 3, 2026	11.19	11.28	11.02	11.04	11.04	376,600
Sep 2, 2026	11.24	11.39	11.15	11.18	11.18	495,400
Sep 1, 2026	11.27	11.34	11.18	11.31	11.31	872,000
Aug 31, 2026	11.27	11.31	11.09	11.13	11.13	776,000
Aug 28, 2026	11.25	11.25	11.07	11.12	11.12	629,200
Aug 27, 2026	11.34	11.70	10.96	11.21	11.21	890,400
Aug 26, 2026	10.85	11.25	10.85	11.13	11.13	418,700
Aug 25, 2026	11.01	11.06	10.90	10.95	10.95	472,300
Aug 24, 2026	11.21	11.22	10.95	11.12	11.12	804,800
Aug 21, 2026	11.09	11.24	11.09	11.20	11.20	416,000
Aug 20, 2026	10.91	11.13	10.91	11.10	11.10	526,200
Aug 19, 2026	11.01	11.11	10.79	10.81	10.81	519,400
Aug 18, 2026	11.15	11.22	11.03	11.03	11.03	285,800
Aug 17, 2026	11.06	11.12	11.00	11.08	11.08	272,600
Aug 14, 2026	11.05	11.13	11.01	11.06	11.06	214,700
Aug 13, 2026	11.03	11.08	10.96	11.04	11.04	413,600
Aug 12, 2026	11.00	11.18	10.96	11.11	11.11	954,200
Aug 11, 2026	10.85	11.02	10.83	11.00	11.00	863,700
Aug 10, 2026	10.89	11.07	10.85	10.89	10.89	584,100
Aug 7, 2026	10.73	10.93	10.71	10.80	10.80	354,400
Aug 6, 2026	10.80	10.94	10.71	10.76	10.76	428,500
Aug 5, 2026	10.78	10.86	10.52	10.64	10.64	770,700
Aug 4, 2026	10.79	10.99	10.64	10.80	10.80	794,800
Jul 31, 2026	11.11	11.69	10.89	11.00	11.00	1,777,000
Jul 30, 2026	10.71	10.95	10.64	10.73	10.73	418,700
Jul 29, 2026	10.88	10.93	10.73	10.77	10.77	653,000
Jul 28, 2026	10.95	11.15	10.56	10.69	10.69	795,200
Jul 27, 2026	10.86	11.12	10.81	11.05	11.05	1,117,700
Jul 24, 2026	11.08	11.20	11.00	11.10	11.10	641,700
Jul 23, 2026	10.95	11.15	10.86	11.10	11.10	1,006,900
Jul 22, 2026	10.78	10.92	10.78	10.87	10.87	358,600
Jul 21, 2026	10.61	10.75	10.56	10.70	10.70	305,400
Jul 20, 2026	10.47	10.65	10.35	10.55	10.55	309,600
Jul 17, 2026	10.71	10.71	10.35	10.50	10.50	448,800
Jul 16, 2026	10.67	10.69	10.48	10.58	10.58	585,700
Jul 15, 2026	10.53	10.66	10.49	10.64	10.64	854,900
Jul 14, 2026	10.73	10.90	10.50	10.57	10.57	666,800
Jul 13, 2026	10.75	10.77	10.55	10.70	10.70	807,000
Jul 10, 2026	10.76	10.77	10.53	10.56	10.56	1,064,400
Jul 9, 2026	10.85	10.87	10.70	10.75	10.75	742,100
Jul 8, 2026	10.88	11.09	10.73	10.89	10.89	741,200
Jul 7, 2026	10.55	10.82	10.53	10.78	10.78	1,103,900
Jul 6, 2026	10.47	10.61	10.43	10.54	10.54	1,149,600
Jul 3, 2026	10.46	10.60	10.46	10.53	10.53	211,800
Jul 2, 2026	10.26	10.45	10.21	10.44	10.44	992,500
Jun 30, 2026	10.30	10.48	10.24	10.31	10.31	1,159,700
Jun 29, 2026	10.15	10.33	10.09	10.30	10.30	1,634,600
Jun 26, 2026	9.92	10.18	9.86	10.15	10.15	1,983,900
Jun 25, 2026	9.89	10.01	9.81	9.92	9.92	1,350,100
Jun 24, 2026	10.00	10.05	9.85	9.95	9.95	1,516,700
Jun 23, 2026	9.89	10.20	9.85	10.15	10.15	3,513,700
Jun 22, 2026	9.96	10.10	9.87	10.01	10.01	1,006,500
Jun 19, 2026	9.81	10.07	9.81	9.96	9.96	826,100
Jun 18, 2026	9.71	10.03	9.61	9.83	9.83	1,499,400
Jun 17, 2026	9.62	10.16	9.62	9.82	9.82	1,157,600
Jun 16, 2026	9.60	9.68	9.49	9.67	9.67	1,089,400
Jun 15, 2026	9.59	9.83	9.31	9.68	9.68	806,900
Jun 12, 2026	9.93	10.06	9.84	9.87	9.87	403,700
Jun 11, 2026	10.21	10.24	9.87	9.98	9.98	411,200
Jun 10, 2026	10.11	10.28	10.05	10.13	10.13	427,900
Jun 9, 2026	10.13	10.13	9.81	10.07	10.07	804,200
Jun 8, 2026	10.04	10.34	10.01	10.24	10.24	1,039,400
Jun 5, 2026	10.50	10.54	10.01	10.02	10.02	1,416,400
Jun 4, 2026	10.36	10.55	10.32	10.54	10.54	710,100
Jun 3, 2026	10.00	10.58	9.99	10.48	10.48	1,700,300
Jun 2, 2026	9.88	10.20	9.85	9.99	9.99	796,900
Jun 1, 2026	9.75	9.99	9.75	9.88	9.88	578,600
May 29, 2026	9.77	9.82	9.65	9.73	9.73	636,200
May 28, 2026	9.79	9.89	9.71	9.74	9.74	823,800
May 27, 2026	9.72	9.85	9.66	9.76	9.76	1,137,600
May 26, 2026	9.95	10.02	9.72	9.78	9.78	1,918,400
May 25, 2026	10.05	10.16	9.92	9.93	9.93	354,900
May 22, 2026	10.17	10.36	10.16	10.29	10.29	308,200
May 21, 2026	10.36	10.46	10.18	10.25	10.25	1,717,000
May 20, 2026	10.35	10.47	10.19	10.30	10.30	591,000
May 19, 2026	10.20	10.50	10.14	10.37	10.37	1,642,700
May 15, 2026	10.14	10.16	9.93	10.05	10.05	1,533,500
May 14, 2026	9.81	10.10	9.81	9.96	9.96	991,600
May 13, 2026	10.01	10.07	9.79	9.85	9.85	953,900
May 12, 2026	10.15	10.15	9.92	9.95	9.95	1,141,700
May 11, 2026	10.01	10.17	9.95	10.06	10.06	1,509,600
May 8, 2026	9.98	10.04	9.90	9.94	9.94	613,800
May 7, 2026	10.00	10.16	9.84	10.00	10.00	1,098,600
May 6, 2026	10.25	10.30	10.00	10.14	10.14	1,463,300
May 5, 2026	10.30	10.42	10.23	10.42	10.42	941,300
May 4, 2026	10.12	10.56	10.12	10.30	10.30	1,455,400
May 1, 2026	10.13	10.23	9.97	10.12	10.12	897,800
Apr 30, 2026	10.25	10.36	10.18	10.33	10.33	918,200
Apr 29, 2026	10.10	10.35	10.09	10.34	10.34	944,900
Apr 28, 2026	10.25	10.25	9.97	9.98	9.98	1,665,700
Apr 27, 2026	9.91	10.25	9.90	10.16	10.16	1,652,900
Apr 24, 2026	9.61	9.61	9.42	9.50	9.50	531,800
Apr 23, 2026	9.74	9.84	9.52	9.58	9.58	452,500
Apr 22, 2026	9.65	9.81	9.60	9.67	9.67	545,100
Apr 21, 2026	9.49	9.69	9.47	9.57	9.57	1,357,000
Apr 20, 2026	9.48	9.67	9.38	9.57	9.57	761,700
Apr 17, 2026	9.44	9.49	9.19	9.45	9.45	1,776,200
Apr 16, 2026	9.93	10.06	9.66	9.68	9.68	1,487,800
Apr 15, 2026	9.81	10.05	9.81	9.94	9.94	566,400
Apr 14, 2026	10.06	10.06	9.81	9.91	9.91	567,500
Apr 13, 2026	10.20	10.37	10.07	10.15	10.15	743,800
Apr 10, 2026	10.18	10.41	10.07	10.10	10.10	636,700
Apr 9, 2026	10.05	10.44	10.05	10.22	10.22	1,142,800
Apr 8, 2026	9.72	10.11	9.53	10.04	10.04	1,077,700
Apr 7, 2026	10.12	10.47	9.97	10.28	10.28	2,084,000
Apr 6, 2026	10.28	10.34	10.06	10.26	10.26	2,678,300
Apr 2, 2026	10.66	10.67	10.10	10.29	10.29	3,046,600
Apr 1, 2026	11.08	11.21	10.26	10.29	10.29	3,099,700
Mar 31, 2026	11.63	11.82	11.10	11.23	11.23	2,668,900
Mar 30, 2026	12.00	12.02	11.59	11.65	11.65	509,400
Mar 27, 2026	11.83	12.10	11.77	11.95	11.95	1,316,700
Mar 26, 2026	11.87	12.08	11.74	11.74	11.74	1,216,000
Mar 25, 2026	11.74	11.90	11.60	11.88	11.88	746,300
Mar 24, 2026	11.56	12.04	11.53	11.83	11.83	755,200
Mar 23, 2026	11.50	11.69	11.27	11.54	11.54	1,255,000
Mar 20, 2026	11.80	11.94	11.68	11.81	11.81	3,557,900
Mar 19, 2026	11.59	12.00	11.59	11.76	11.76	1,233,500
Mar 18, 2026	11.45	11.55	11.33	11.44	11.44	549,100
Mar 17, 2026	11.15	11.44	11.11	11.41	11.41	745,300
Mar 16, 2026	11.04	11.23	10.98	11.14	11.14	588,600
Mar 13, 2026	11.01	11.20	10.96	11.06	11.06	651,200
Mar 12, 2026	11.00	11.17	10.90	11.10	11.10	637,800
Mar 11, 2026	10.56	10.99	10.53	10.95	10.95	859,700
Mar 10, 2026	10.53	10.81	10.40	10.53	10.53	638,300
Mar 9, 2026	10.78	11.01	10.54	10.65	10.65	1,028,200
Mar 6, 2026	10.70	10.88	10.51	10.59	10.59	1,070,200
Mar 5, 2026	10.72	10.77	10.39	10.44	10.44	523,500
Mar 4, 2026	10.65	10.67	10.28	10.64	10.64	591,500
Mar 3, 2026	10.37	10.74	10.30	10.59	10.59	1,055,600
Mar 2, 2026	10.71	10.89	10.20	10.21	10.21	969,800
Feb 27, 2026	10.25	10.52	10.09	10.44	10.44	1,843,000
Feb 26, 2026	10.00	10.19	9.93	10.13	10.13	1,047,300
Feb 25, 2026	10.32	10.32	10.01	10.06	10.06	1,042,200
Feb 24, 2026	10.35	10.38	10.19	10.29	10.29	794,500
Feb 23, 2026	10.57	10.70	10.32	10.33	10.33	875,300
Feb 20, 2026	10.77	10.78	10.51	10.61	10.61	703,200
Feb 19, 2026	10.63	10.86	10.52	10.73	10.73	1,360,500
Feb 18, 2026	10.60	10.71	10.39	10.47	10.47	963,800
Feb 17, 2026	10.78	10.89	10.42	10.49	10.49	1,172,000
Feb 13, 2026	11.37	11.37	10.39	10.78	10.78	2,139,000
Feb 12, 2026	11.57	11.69	11.34	11.41	11.41	699,200
Feb 11, 2026	11.20	11.58	11.12	11.58	11.58	673,000
Feb 10, 2026	10.95	11.20	10.79	11.16	11.16	561,900
Feb 9, 2026	10.97	11.07	10.88	10.95	10.95	528,900
Feb 6, 2026	10.87	11.02	10.68	11.00	11.00	822,500
Feb 5, 2026	10.98	11.04	10.71	10.87	10.87	719,000
Feb 4, 2026	10.67	11.05	10.60	11.01	11.01	632,100
Feb 3, 2026	10.66	10.75	10.48	10.72	10.72	757,000
Feb 2, 2026	10.70	10.86	10.63	10.65	10.65	652,200
Jan 30, 2026	11.02	11.25	10.83	11.01	11.01	531,100
Jan 29, 2026	11.09	11.16	10.92	11.12	11.12	725,100
Jan 28, 2026	11.05	11.10	10.82	10.97	10.97	661,100
Jan 27, 2026	10.95	11.16	10.85	11.01	11.01	892,400
Jan 26, 2026	11.20	11.23	10.71	10.94	10.94	717,200
Jan 23, 2026	11.18	11.25	11.04	11.14	11.14	1,055,300
Jan 22, 2026	11.25	11.46	11.06	11.09	11.09	788,100
Jan 21, 2026	11.28	11.40	11.14	11.25	11.25	949,800
Jan 20, 2026	11.27	11.27	11.01	11.05	11.05	526,500
Jan 19, 2026	11.20	11.41	11.05	11.10	11.10	261,500
Jan 16, 2026	11.12	11.12	10.81	11.06	11.06	453,400
Jan 15, 2026	10.99	11.18	10.85	11.04	11.04	317,000
Jan 14, 2026	10.97	11.10	10.79	11.04	11.04	441,400
Jan 13, 2026	11.28	11.29	10.84	10.93	10.93	368,000
Jan 12, 2026	11.14	11.19	11.08	11.16	11.16	195,800
Jan 9, 2026	11.16	11.26	10.95	11.09	11.09	344,100
Jan 8, 2026	10.89	11.11	10.79	11.07	11.07	366,400
Jan 7, 2026	11.14	11.24	10.86	10.91	10.91	336,400
Jan 6, 2026	11.45	11.46	11.11	11.15	11.15	245,500
Jan 5, 2026	11.61	11.71	11.20	11.44	11.44	492,900
Jan 2, 2026	11.75	11.98	11.57	11.73	11.73	234,700
Dec 31, 2025	11.84	11.88	11.69	11.74	11.74	155,700
Dec 30, 2025	11.92	12.05	11.85	11.85	11.85	198,200
Dec 29, 2025	11.63	11.87	11.63	11.81	11.81	167,600
Dec 24, 2025	11.80	11.80	11.62	11.62	11.62	39,600
Dec 23, 2025	11.50	11.82	11.50	11.80	11.80	206,500
Dec 22, 2025	11.62	11.71	11.51	11.55	11.55	292,100
Dec 19, 2025	11.35	11.62	11.28	11.49	11.49	2,407,800
Dec 18, 2025	11.54	11.71	11.26	11.30	11.30	315,500
Dec 17, 2025	11.51	11.69	11.34	11.51	11.51	383,700
Dec 16, 2025	11.91	11.98	11.43	11.45	11.45	382,700
Dec 15, 2025	12.18	12.18	12.00	12.02	12.02	444,500
Dec 12, 2025	12.27	12.27	12.10	12.18	12.18	178,400
Dec 11, 2025	12.23	12.34	12.10	12.20	12.20	395,100
Dec 10, 2025	12.24	12.43	12.19	12.33	12.33	346,200
Dec 9, 2025	12.65	12.91	12.02	12.12	12.12	448,300
Dec 8, 2025	12.67	12.90	12.47	12.63	12.63	376,400
Dec 5, 2025	12.55	13.20	12.55	12.69	12.69	522,900
Dec 4, 2025	12.41	12.60	12.37	12.52	12.52	434,500
Dec 3, 2025	12.16	12.47	12.06	12.39	12.39	439,200
Dec 2, 2025	12.45	12.45	12.06	12.08	12.08	315,400
Dec 1, 2025	12.57	12.71	12.45	12.48	12.48	177,500
Nov 28, 2025	12.19	12.59	12.18	12.58	12.58	290,500
Nov 27, 2025	12.08	12.22	12.03	12.20	12.20	81,500
Nov 26, 2025	12.23	12.31	12.06	12.09	12.09	296,600
Nov 25, 2025	12.21	12.32	11.95	12.22	12.22	365,600
Nov 24, 2025	12.13	12.41	12.13	12.31	12.31	301,700
Nov 21, 2025	12.22	12.24	11.92	12.17	12.17	226,200
Nov 20, 2025	12.40	12.69	12.29	12.31	12.31	357,700
Nov 19, 2025	12.07	12.39	12.05	12.34	12.34	278,400
Nov 18, 2025	11.85	12.30	11.85	12.25	12.25	441,200
Nov 17, 2025	11.98	12.11	11.89	11.94	11.94	528,000
Nov 14, 2025	11.76	12.02	11.60	12.00	12.00	472,200
Nov 13, 2025	12.14	12.19	11.76	11.81	11.81	492,000
Nov 12, 2025	12.16	12.18	12.03	12.12	12.12	280,600
Nov 11, 2025	12.11	12.25	12.08	12.22	12.22	379,100
Nov 10, 2025	11.99	12.15	11.88	12.12	12.12	741,400
Nov 7, 2025	11.96	12.03	11.86	11.97	11.97	795,500
Nov 6, 2025	11.82	11.97	11.74	11.92	11.92	335,100
Nov 5, 2025	11.80	12.11	11.74	11.83	11.83	1,238,100
Nov 4, 2025	11.27	11.70	11.27	11.59	11.59	547,700
Nov 3, 2025	11.10	11.64	11.05	11.52	11.52	612,700
Oct 31, 2025	10.86	11.18	10.82	11.13	11.13	381,600
Oct 30, 2025	10.81	11.03	10.75	10.87	10.87	681,000

Mobilize your Website

View Site in Mobile | Classic

Share by: