Advantage Energy Ltd (AAV.TO)
8.90
+0.15
(+1.71%)
CAD |
TSX |
Nov 04, 13:00
Advantage Energy Price: 8.90 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 9.19 | 9.36 | 9.15 | 9.24 | 576209.0 |
| Oct 16, 2024 | 9.13 | 9.21 | 9.08 | 9.17 | 372311.0 |
| Oct 15, 2024 | 9.02 | 9.20 | 8.95 | 9.16 | 654837.0 |
| Oct 11, 2024 | 9.22 | 9.41 | 9.12 | 9.37 | 518391.0 |
| Oct 10, 2024 | 9.23 | 9.41 | 9.20 | 9.26 | 750719.0 |
| Oct 09, 2024 | 9.15 | 9.255 | 9.10 | 9.23 | 968479.0 |
| Oct 08, 2024 | 9.54 | 9.54 | 9.17 | 9.25 | 1.258M |
| Oct 07, 2024 | 9.70 | 9.97 | 9.68 | 9.85 | 726486.0 |
| Oct 04, 2024 | 9.72 | 9.76 | 9.585 | 9.63 | 229669.0 |
| Oct 03, 2024 | 9.55 | 9.72 | 9.40 | 9.71 | 641224.0 |
| Oct 02, 2024 | 9.74 | 9.75 | 9.46 | 9.50 | 149655.0 |
| Oct 01, 2024 | 9.32 | 9.63 | 9.29 | 9.63 | 427262.0 |
| Sep 30, 2024 | 9.18 | 9.54 | 9.17 | 9.45 | 495048.0 |
| Sep 27, 2024 | 8.92 | 9.34 | 8.92 | 9.21 | 343700.0 |
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
6.682
Average
7.77
Median
Nov 05 2021
Price Benchmarks
| Parex Resources Inc | 12.92 |
| Shoal Point Energy Ltd | 0.06 |
| Bird River Resources Inc | 0.025 |
| James Bay Resources Ltd | 0.02 |
| Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
| PE Ratio | 32.96 |
| PS Ratio | 2.750 |
| Price to Book Value | 0.9181 |
| Price to Free Cash Flow | 54.46 |
| Earnings Yield | 3.03% |
| Market Cap | 1.486B |
| Operating PE Ratio | 28.19 |