Advantage Energy Ltd (AAV.TO)
9.45
-0.15
(-1.56%)
CAD |
TSX |
Nov 22, 09:32
Advantage Energy Price: 9.45 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 9.25 | 9.665 | 9.25 | 9.60 | 940873.0 |
| Nov 20, 2024 | 8.61 | 9.165 | 8.61 | 9.12 | 920191.0 |
| Nov 19, 2024 | 8.55 | 8.69 | 8.50 | 8.56 | 415215.0 |
| Nov 18, 2024 | 8.65 | 8.70 | 8.55 | 8.58 | 870046.0 |
| Nov 15, 2024 | 9.01 | 9.01 | 8.57 | 8.61 | 856986.0 |
| Nov 14, 2024 | 9.21 | 9.37 | 8.995 | 9.05 | 627773.0 |
| Nov 13, 2024 | 9.13 | 9.28 | 8.94 | 9.20 | 475766.0 |
| Nov 12, 2024 | 9.25 | 9.39 | 9.07 | 9.20 | 647738.0 |
| Nov 11, 2024 | 8.90 | 9.21 | 8.88 | 9.18 | 435963.0 |
| Nov 08, 2024 | 9.08 | 9.08 | 8.83 | 9.00 | 189709.0 |
| Nov 07, 2024 | 8.75 | 9.13 | 8.71 | 9.06 | 368335.0 |
| Nov 06, 2024 | 8.66 | 8.86 | 8.66 | 8.82 | 747752.0 |
| Nov 05, 2024 | 8.68 | 8.71 | 8.50 | 8.66 | 250488.0 |
| Nov 04, 2024 | 8.80 | 8.97 | 8.64 | 8.67 | 489801.0 |
| Nov 01, 2024 | 8.78 | 8.87 | 8.63 | 8.75 | 602890.0 |
| Oct 31, 2024 | 8.97 | 8.97 | 8.69 | 8.71 | 564402.0 |
| Oct 30, 2024 | 9.02 | 9.06 | 8.89 | 8.96 | 221037.0 |
| Oct 29, 2024 | 8.91 | 9.08 | 8.89 | 9.01 | 292914.0 |
| Oct 28, 2024 | 8.91 | 8.96 | 8.755 | 8.90 | 360612.0 |
| Oct 25, 2024 | 9.05 | 9.275 | 8.98 | 9.12 | 324182.0 |
| Oct 24, 2024 | 9.12 | 9.20 | 9.025 | 9.18 | 386966.0 |
| Oct 23, 2024 | 9.25 | 9.25 | 9.06 | 9.12 | 554944.0 |
| Oct 22, 2024 | 9.11 | 9.26 | 9.085 | 9.22 | 254601.0 |
| Oct 21, 2024 | 9.15 | 9.25 | 9.05 | 9.18 | 307819.0 |
| Oct 18, 2024 | 9.19 | 9.20 | 8.90 | 9.10 | 316212.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.03
Minimum
Mar 17 2020
11.93
Maximum
Aug 26 2022
6.756
Average
7.82
Median
Mar 02 2022
Price Benchmarks
| Parex Resources Inc | 15.00 |
| Shoal Point Energy Ltd | 0.04 |
| Bird River Resources Inc | 0.025 |
| James Bay Resources Ltd | 0.02 |
| Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
| PE Ratio | 35.00 |
| PS Ratio | 2.920 |
| Price to Book Value | 0.9748 |
| Price to Free Cash Flow | 57.83 |
| Earnings Yield | 2.86% |
| Market Cap | 1.578B |
| Operating PE Ratio | 29.94 |