Advantage Energy Ltd.
AAV.TOTSXEnergy● Active
$10.24
+$0.22(+2.20%)
Market Cap$1.7B
P/E Ratio—
52W High$13.2
52W Low$9.19
Advantage Energy Ltd.（AAV.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aav.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.20
Dec 5, 2025
-22.4% from here
5-Year Low5Y
$4.14
Aug 19, 2021
+147.3% from low
IPO Priceadj.
$7.13
Oct 29, 2009
+43.6% since IPO
1 Year Ago
$11.60
Jun 9, 2025
-11.7% in 1Y
5 Years Ago
$4.51
Jun 8, 2021
+127.1% in 5Y
10 Years Ago
$7.61
Jun 8, 2016
+34.6% in 10Y
Historical Price Data · AAV.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.04 | $10.34 | $10.01 | $10.26 | $10.26 | 304K | +2.19% |
| Jun 5, 2026 | $10.50 | $10.54 | $10.01 | $10.02 | $10.02 | 1.4M | -4.57% |
| Jun 4, 2026 | $10.36 | $10.55 | $10.32 | $10.54 | $10.54 | 710K | +1.74% |
| Jun 3, 2026 | $10.00 | $10.58 | $9.99 | $10.48 | $10.48 | 1.7M | +4.80% |
| Jun 2, 2026 | $9.88 | $10.20 | $9.85 | $9.99 | $9.99 | 797K | +1.11% |
| Jun 1, 2026 | $9.75 | $9.99 | $9.75 | $9.88 | $9.88 | 579K | +1.33% |
| May 29, 2026 | $9.77 | $9.82 | $9.65 | $9.73 | $9.73 | 636K | -0.41% |
| May 28, 2026 | $9.79 | $9.89 | $9.71 | $9.74 | $9.74 | 824K | -0.51% |
| May 27, 2026 | $9.72 | $9.85 | $9.66 | $9.76 | $9.76 | 1.1M | +0.41% |
| May 26, 2026 | $9.95 | $10.02 | $9.72 | $9.78 | $9.78 | 1.9M | -1.71% |
| May 25, 2026 | $10.05 | $10.16 | $9.92 | $9.93 | $9.93 | 355K | -1.19% |
| May 22, 2026 | $10.17 | $10.36 | $10.16 | $10.29 | $10.29 | 308K | +1.18% |
| May 21, 2026 | $10.36 | $10.46 | $10.18 | $10.25 | $10.25 | 1.7M | -1.06% |
| May 20, 2026 | $10.35 | $10.47 | $10.19 | $10.30 | $10.30 | 591K | -0.48% |
| May 19, 2026 | $10.20 | $10.50 | $10.14 | $10.37 | $10.37 | 1.6M | +1.67% |
| May 15, 2026 | $10.14 | $10.16 | $9.93 | $10.05 | $10.05 | 1.5M | -0.89% |
| May 14, 2026 | $9.81 | $10.10 | $9.81 | $9.96 | $9.96 | 992K | +1.53% |
| May 13, 2026 | $10.01 | $10.07 | $9.79 | $9.85 | $9.85 | 954K | -1.60% |
| May 12, 2026 | $10.15 | $10.15 | $9.91 | $9.95 | $9.95 | 1.1M | -1.97% |
| May 11, 2026 | $10.01 | $10.17 | $9.95 | $10.06 | $10.06 | 1.5M | +0.50% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AAV.TO
Jan 1 → Dec 31 · 6 years2026-12.7%$11.75 → $10.26
-12.7%
2025+17.8%$9.97 → $11.74
+17.8%
2024+15.2%$8.56 → $9.86
+15.2%
2023-8.3%$9.30 → $8.53
-8.3%
2022+24.8%$7.59 → $9.47
+24.8%
2021+62.9%$4.55 → $7.41
+62.9%
Best Year2021 · +62.9%
Worst Year2026 · -12.7%
Positive Years4 / 6
Avg Annual Return+16.6%
6Y Total Return+125.5%
6Y CAGR~+14.5% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in AAV.TO?
If you invested $1,000 in AAV.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,346
Total Return+34.6%
CAGR~+3.0% / yr
Profit+$346
Based on Jun 8, 2016 · $7.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Advantage Energy Ltd.（AAV.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $10.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AAV.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AAV.TO 历史股价FMP 日线复权 OHLCV