Premium
Advantage Energy Ltd (AAV)
TSX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 13.475177305 | 8.46 | 9.62 | 8.46 | 225587 | 9.03910468 | CS |
| 4 | 0.61 | 6.78531701891 | 8.99 | 9.62 | 8.27 | 373970 | 8.80623482 | CS |
| 12 | -0.1 | -1.03092783505 | 9.7 | 9.97 | 8.27 | 463962 | 9.01067833 | CS |
| 26 | -0.78 | -7.51445086705 | 10.38 | 10.59 | 8.27 | 457242 | 9.30166975 | CS |
| 52 | 1.04 | 12.1495327103 | 8.56 | 11.73 | 8.24 | 442578 | 9.72531446 | CS |
| 156 | 2.46 | 34.4537815126 | 7.14 | 12.19 | 5.98 | 684812 | 9.23762996 | CS |
| 260 | 6.88 | 252.941176471 | 2.72 | 12.19 | 0.98 | 784924 | 6.40778541 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1735339200 | 9.1199999 | -0.02 | -0.22 | 9.18 | 9.24 | 9.07 | 183911 |
| 1735069200 | 9.14 | 0.2 | 2.24 | 8.94 | 9.19 | 8.94 | 169831 |
| 1734993600 | 8.94 | 0.45 | 5.30 | 8.46 | 8.95 | 8.46 | 323019 |
| 1734734400 | 8.49 | 0.04 | 0.47 | 8.27 | 8.51 | 8.27 | 350425 |
| 1734648000 | 8.45 | -0.09 | -1.05 | 8.5 | 8.61 | 8.41 | 296909 |
| 1734561600 | 8.5399999 | -0.09 | -1.04 | 8.63 | 8.73 | 8.52 | 453430 |
| 1734475200 | 8.63 | 0.02 | 0.23 | 8.57 | 8.65 | 8.39 | 441567 |
| 1734388800 | 8.61 | -0.21 | -2.38 | 8.77 | 8.82 | 8.6 | 226808 |
| 1734129600 | 8.82 | -0.12 | -1.34 | 9 | 9 | 8.73 | 344408 |
| 1734043200 | 8.94 | -0.07 | -0.78 | 9.03 | 9.0399999 | 8.74 | 466073 |
| 1733956800 | 9.01 | 0.28 | 3.21 | 8.77 | 9.06 | 8.73 | 514333 |
| 1733870400 | 8.73 | -0.09 | -1.02 | 8.85 | 8.92 | 8.68 | 348471 |
| 1733784000 | 8.82 | 0.09 | 1.03 | 8.7899999 | 8.91 | 8.75 | 377250 |
| 1733524800 | 8.73 | -0.22 | -2.46 | 8.96 | 8.96 | 8.56 | 427454 |
| 1733438400 | 8.95 | 0.26 | 2.99 | 8.71 | 9.07 | 8.71 | 351388 |
| 1733352000 | 8.69 | -0.22 | -2.47 | 8.89 | 9 | 8.64 | 412535 |
| 1733265600 | 8.91 | -0.2 | -2.20 | 9.18 | 9.18 | 8.83 | 677433 |
| 1733179200 | 9.11 | 0.11 | 1.22 | 8.99 | 9.17 | 8.93 | 366222 |
| 1732920000 | 9 | 0.11 | 1.24 | 8.88 | 9.11 | 8.88 | 177923 |
| 1732833600 | 8.89 | -0.02 | -0.22 | 8.89 | 9 | 8.88 | 110657 |
| 1732747200 | 8.91 | 0.01 | 0.11 | 8.82 | 9.05 | 8.82 | 179660 |
| 1732660800 | 8.9 | -0.3 | -3.26 | 9.16 | 9.18 | 8.89 | 402922 |
| 1732574400 | 9.2 | -0.17 | -1.81 | 9.35 | 9.35 | 9.07 | 654925 |
| 1732315200 | 9.3699999 | -0.23 | -2.40 | 9.57 | 9.66 | 9.3699999 | 444368 |
| 1732228800 | 9.6 | 0.48 | 5.26 | 9.25 | 9.66 | 9.25 | 940873 |
| 1732142400 | 9.1199999 | 0.56 | 6.54 | 8.61 | 9.16 | 8.61 | 920191 |
| 1732056000 | 8.56 | -0.02 | -0.23 | 8.55 | 8.69 | 8.5 | 415215 |
| 1731969600 | 8.58 | -0.03 | -0.35 | 8.65 | 8.7 | 8.55 | 870046 |
| 1731710400 | 8.61 | -0.44 | -4.86 | 9.01 | 9.01 | 8.57 | 856986 |
| 1731624000 | 9.05 | -0.15 | -1.63 | 9.21 | 9.3699999 | 9 | 627773 |
| 1731537600 | 9.2 | 0 | 0.00 | 9.13 | 9.28 | 8.94 | 475766 |
| 1731451200 | 9.2 | 0.02 | 0.22 | 9.25 | 9.39 | 9.07 | 647738 |
| 1731364800 | 9.18 | 0.18 | 2.00 | 8.9 | 9.21 | 8.88 | 435963 |
| 1731105600 | 9 | -0.06 | -0.66 | 9.08 | 9.08 | 8.83 | 189709 |
| 1731019200 | 9.06 | 0.24 | 2.72 | 8.75 | 9.13 | 8.71 | 368335 |
| 1730932800 | 8.82 | 0.16 | 1.85 | 8.66 | 8.86 | 8.66 | 747752 |
| 1730846400 | 8.66 | -0.01 | -0.12 | 8.68 | 8.7 | 8.5 | 250488 |
| 1730760000 | 8.67 | -0.08 | -0.91 | 8.8 | 8.97 | 8.64 | 489801 |
| 1730497200 | 8.75 | 0.04 | 0.46 | 8.78 | 8.8699999 | 8.63 | 602890 |
| 1730410800 | 8.71 | -0.25 | -2.79 | 8.97 | 8.97 | 8.69 | 564402 |
| 1730324400 | 8.96 | -0.05 | -0.55 | 9.02 | 9.06 | 8.89 | 221037 |
| 1730238000 | 9.01 | 0.11 | 1.24 | 8.91 | 9.08 | 8.89 | 292914 |
| 1730151600 | 8.9 | -0.22 | -2.41 | 8.91 | 8.96 | 8.76 | 360612 |
| 1729892400 | 9.1199999 | -0.06 | -0.65 | 9.05 | 9.27 | 8.98 | 324182 |
| 1729806000 | 9.18 | 0.06 | 0.66 | 9.1199999 | 9.2 | 9.03 | 386966 |
| 1729719600 | 9.1199999 | -0.1 | -1.08 | 9.25 | 9.25 | 9.06 | 554944 |
| 1729633200 | 9.22 | 0.04 | 0.44 | 9.11 | 9.26 | 9.09 | 254601 |
| 1729546800 | 9.18 | 0.08 | 0.88 | 9.15 | 9.25 | 9.05 | 307819 |
| 1729287600 | 9.1 | -0.14 | -1.52 | 9.19 | 9.19 | 8.9 | 316212 |
| 1729201200 | 9.24 | 0.07 | 0.76 | 9.19 | 9.36 | 9.15 | 576209 |
| 1729114800 | 9.17 | 0.01 | 0.11 | 9.13 | 9.21 | 9.08 | 372311 |
| 1729028400 | 9.16 | -0.21 | -2.24 | 9.02 | 9.2 | 8.95 | 654837 |
| 1728682800 | 9.3699999 | 0.11 | 1.19 | 9.22 | 9.41 | 9.1199999 | 518391 |
| 1728596400 | 9.26 | 0.03 | 0.33 | 9.23 | 9.41 | 9.2 | 750719 |
| 1728510000 | 9.23 | -0.02 | -0.22 | 9.15 | 9.25 | 9.1 | 968479 |
| 1728423600 | 9.25 | -0.6 | -6.09 | 9.5399999 | 9.5399999 | 9.17 | 1257781 |
| 1728337200 | 9.85 | 0.22 | 2.28 | 9.7 | 9.97 | 9.68 | 726486 |
| 1728078000 | 9.63 | -0.08 | -0.82 | 9.72 | 9.76 | 9.59 | 229669 |
| 1727991600 | 9.71 | 0.21 | 2.21 | 9.55 | 9.72 | 9.4 | 641224 |
| 1727905200 | 9.5 | -0.13 | -1.35 | 9.74 | 9.75 | 9.46 | 149655 |
| 1727818800 | 9.63 | 0.18 | 1.90 | 9.32 | 9.63 | 9.31 | 427262 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
