Advantage Energy (AAV) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free AAV Stock Alerts C$11.59 +0.05 (+0.43%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades Advantage Energy Stock Price Performance5 Day Performance+0.09%1 Month Performance+8.83%3 Month Performance+13.29%6 Month Performance+25.43%Year-To-Date Performance+35.87%1 Year Performance+60.30% Receive AAV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Advantage Energy and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. AAV Stock Chart for Saturday, June, 1, 2024 AAV Chart by TradingView Advantage Energy Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024C$11.54C$11.59+0.43%C$11.72C$11.37265,640 shsC$1.87 billion05/30/2024C$11.51C$11.54+0.26%C$11.63C$11.43319,667 shsC$1.86 billion05/29/2024C$11.65C$11.51-1.20%C$11.65C$11.39337,934 shsC$1.85 billion05/28/2024C$11.58C$11.65+0.60%C$11.72C$11.53469,165 shsC$1.88 billion05/27/2024C$11.47C$11.58+0.96%C$11.64C$11.49158,412 shsC$1.87 billion05/24/2024C$11.29C$11.47+1.59%C$11.49C$11.19391,226 shsC$1.85 billion Get the Latest News and Ratings for AAV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Advantage Energy and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024C$11.09C$11.29+1.80%C$11.47C$11.082.49 million shsC$1.82 billion05/22/2024C$11.08C$11.09+0.09%C$11.11C$10.93334,676 shsC$1.79 billion05/21/2024C$10.98C$11.08+0.91%C$11.10C$10.92953,452 shsC$1.78 billion05/20/2024C$10.98C$10.98C$11.07C$10.89151,889 shsC$1.77 billion05/17/2024C$10.99C$10.98-0.09%C$11.07C$10.89151,313 shsC$1.77 billion05/16/2024C$10.98C$10.99+0.09%C$11.05C$10.89556,379 shsC$1.77 billion05/15/2024C$10.91C$10.98+0.64%C$11.03C$10.74248,321 shsC$1.77 billion05/14/2024C$10.88C$10.91+0.28%C$10.92C$10.73198,056 shsC$1.76 billion05/13/2024C$10.82C$10.88+0.55%C$10.93C$10.79227,418 shsC$1.75 billion05/10/2024C$10.80C$10.82+0.19%C$11.07C$10.78240,414 shsC$1.73 billion05/09/2024C$10.89C$10.80-0.83%C$10.90C$10.74581,354 shsC$1.73 billion05/08/2024C$11.09C$10.89-1.80%C$11.10C$10.75241,123 shsC$1.74 billion05/07/2024C$10.95C$11.09+1.28%C$11.09C$10.90184,064 shsC$1.77 billion05/06/2024C$10.67C$10.95+2.62%C$11.10C$10.65229,345 shsC$1.75 billion05/03/2024C$10.74C$10.67-0.65%C$10.89C$10.63150,819 shsC$1.71 billion05/02/2024C$10.65C$10.74+0.85%C$10.80C$10.61262,567 shsC$1.72 billion05/01/2024C$10.74C$10.65-0.84%C$10.75C$10.60507,111 shsC$1.70 billion04/30/2024C$10.83C$10.74-0.83%C$10.83C$10.68290,508 shsC$1.72 billion04/29/2024C$10.84C$10.83-0.09%C$10.87C$10.72314,030 shsC$1.73 billion04/26/2024C$10.73C$10.84+1.03%C$11.14C$10.73325,739 shsC$1.73 billion04/25/2024C$10.37C$10.73+3.47%C$10.75C$10.25267,234 shsC$1.71 billion04/24/2024C$10.47C$10.37-0.96%C$10.51C$10.35197,549 shsC$1.66 billion04/23/2024C$10.48C$10.47-0.10%C$10.67C$10.46277,151 shsC$1.67 billion04/22/2024C$10.56C$10.48-0.76%C$10.58C$10.34255,213 shsC$1.67 billion04/19/2024C$10.34C$10.56+2.13%C$10.67C$10.30253,873 shsC$1.69 billion04/18/2024C$10.37C$10.34-0.29%C$10.48C$10.30270,816 shsC$1.65 billion04/17/2024C$10.24C$10.37+1.27%C$10.55C$10.06309,756 shsC$1.66 billion04/16/2024C$10.12C$10.24+1.19%C$10.34C$10.02308,224 shsC$1.64 billion04/15/2024C$10.49C$10.12-3.53%C$10.46C$10.09287,076 shsC$1.62 billion04/12/2024C$10.50C$10.49-0.10%C$10.80C$10.44334,284 shsC$1.68 billion04/11/2024C$10.53C$10.50-0.28%C$10.64C$10.34340,522 shsC$1.68 billion04/10/2024C$10.35C$10.53+1.74%C$10.68C$10.28387,329 shsC$1.68 billion04/09/2024C$10.13C$10.35+2.17%C$10.35C$10.05622,854 shsC$1.65 billion04/08/2024C$9.82C$10.13+3.16%C$10.13C$9.70716,606 shsC$1.62 billionSHOCKING Crypto Leak… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/05/2024C$9.91C$9.82-0.91%C$9.95C$9.79416,669 shsC$1.57 billion04/04/2024C$9.90C$9.91+0.10%C$9.95C$9.78269,368 shsC$1.58 billion04/03/2024C$9.94C$9.90-0.40%C$10.08C$9.84322,793 shsC$1.58 billion04/02/2024C$9.97C$9.94-0.30%C$10.02C$9.85149,137 shsC$1.59 billion04/01/2024C$9.88C$9.97+0.91%C$9.97C$9.75180,469 shsC$1.59 billion03/29/2024C$9.88C$9.88C$9.99C$9.61532,451 shsC$1.58 billion03/28/2024C$9.69C$9.88+1.96%C$9.99C$9.61532,451 shsC$1.58 billion03/27/2024C$9.87C$9.69-1.82%C$9.83C$9.64322,586 shsC$1.55 billion03/26/2024C$9.94C$9.87-0.70%C$10.00C$9.84255,373 shsC$1.58 billion03/25/2024C$9.72C$9.94+2.26%C$10.02C$9.73263,184 shsC$1.59 billion03/22/2024C$9.94C$9.72-2.21%C$9.94C$9.67162,659 shsC$1.55 billion03/21/2024C$9.88C$9.94+0.61%C$10.04C$9.76169,725 shsC$1.59 billion03/20/2024C$9.95C$9.88-0.70%C$9.96C$9.84123,231 shsC$1.58 billion03/19/2024C$9.89C$9.95+0.61%C$10.01C$9.88251,786 shsC$1.59 billion03/18/2024C$9.94C$9.89-0.50%C$10.05C$9.77244,516 shsC$1.58 billion03/15/2024C$9.97C$9.94-0.30%C$10.09C$9.90204,759 shsC$1.59 billion03/14/2024C$10.10C$9.97-1.29%C$10.24C$9.93197,197 shsC$1.59 billion03/13/2024C$9.99C$10.10+1.10%C$10.15C$9.89268,060 shsC$1.61 billion03/12/2024C$9.91C$9.99+0.81%C$10.01C$9.80139,971 shsC$1.60 billion03/11/2024C$9.87C$9.91+0.41%C$9.93C$9.77120,009 shsC$1.58 billion03/08/2024C$10.13C$9.87-2.57%C$10.10C$9.84246,117 shsC$1.63 billion03/07/2024C$10.35C$10.13-2.13%C$10.39C$10.11192,386 shsC$1.67 billion03/06/2024C$10.34C$10.35+0.10%C$10.66C$10.18424,154 shsC$1.71 billion03/05/2024C$10.40C$10.34-0.58%C$11.05C$10.30562,062 shsC$1.71 billion03/04/2024C$10.23C$10.40+1.66%C$10.51C$10.18449,289 shsC$1.72 billion03/01/2024C$10.04C$10.23+1.89%C$10.28C$10.05196,494 shsC$1.69 billion02/29/2024C$10.03C$10.04+0.10%C$10.19C$10.00248,355 shsC$1.66 billion Related Companies: Headwater Exploration Stock Chart Birchcliff Energy Stock Chart Freehold Royalties Stock Chart Parex Resources Stock Chart International Petroleum Stock Chart Kelt Exploration Stock Chart Cardinal Energy Stock Chart NuVista Energy Stock Chart Vermilion Energy Stock Chart Athabasca Oil Stock Chart Receive AAV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Advantage Energy and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:AAV) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Advantage Energy Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.