Advantage Energy Ltd.
AAVVFOTCEnergy● Active
$7.29
+$0.08(+1.04%)
Market Cap$1.2B
P/E Ratio—
52W High$9.5
52W Low$6.72
Advantage Energy Ltd.（AAVVF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aavvf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.55
Jun 8, 2022
-23.7% from here
5-Year Low5Y
$3.15
Jul 19, 2021
+131.4% from low
IPO Priceadj.
$7.18
Mar 31, 2004
+1.6% since IPO
1 Year Ago
$8.49
Jun 9, 2025
-14.1% in 1Y
5 Years Ago
$3.72
Jun 8, 2021
+95.9% in 5Y
10 Years Ago
$6.00
Jun 8, 2016
+21.5% in 10Y
Historical Price Data · AAVVF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.32 | $7.37 | $7.29 | $7.29 | $7.29 | 0K | -0.42% |
| Jun 5, 2026 | $7.46 | $7.49 | $7.20 | $7.21 | $7.21 | 83K | -3.35% |
| Jun 4, 2026 | $7.50 | $7.57 | $7.49 | $7.57 | $7.57 | 47K | +0.93% |
| Jun 3, 2026 | $7.24 | $7.61 | $7.21 | $7.55 | $7.55 | 78K | +4.28% |
| Jun 2, 2026 | $6.72 | $7.36 | $6.72 | $7.20 | $7.20 | 118K | +7.14% |
| Jun 1, 2026 | $7.06 | $7.21 | $7.05 | $7.15 | $7.15 | 25K | +1.27% |
| May 29, 2026 | $7.08 | $7.10 | $7.00 | $7.04 | $7.04 | 34K | -0.56% |
| May 28, 2026 | $7.09 | $7.11 | $7.04 | $7.07 | $7.07 | 46K | -0.28% |
| May 27, 2026 | $7.00 | $7.07 | $7.00 | $7.06 | $7.06 | 430K | +0.86% |
| May 26, 2026 | $7.25 | $7.25 | $7.05 | $7.08 | $7.08 | 1.1M | -2.34% |
| May 22, 2026 | $7.12 | $7.45 | $7.12 | $7.44 | $7.44 | 33K | +4.49% |
| May 21, 2026 | $7.42 | $7.57 | $7.40 | $7.43 | $7.43 | 959K | +0.13% |
| May 20, 2026 | $7.54 | $7.57 | $7.46 | $7.47 | $7.47 | 89K | -0.93% |
| May 19, 2026 | $7.42 | $7.63 | $7.39 | $7.54 | $7.54 | 65K | +1.62% |
| May 18, 2026 | $7.12 | $7.39 | $7.12 | $7.39 | $7.39 | 8K | +3.79% |
| May 15, 2026 | $7.36 | $7.36 | $7.32 | $7.32 | $7.32 | 732K | -0.54% |
| May 14, 2026 | $7.54 | $7.54 | $7.20 | $7.26 | $7.26 | 233K | -3.71% |
| May 13, 2026 | $7.35 | $7.35 | $7.14 | $7.19 | $7.19 | 178K | -2.18% |
| May 12, 2026 | $7.25 | $7.35 | $7.24 | $7.27 | $7.27 | 209K | +0.28% |
| May 11, 2026 | $7.67 | $7.67 | $7.25 | $7.32 | $7.32 | 348K | -4.56% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · AAVVF
Jan 1 → Dec 31 · 6 years2026-15.2%$8.60 → $7.29
-15.2%
2025+25.6%$6.91 → $8.68
+25.6%
2024+6.5%$6.43 → $6.85
+6.5%
2023-1.2%$6.54 → $6.46
-1.2%
2022+17.8%$5.95 → $7.01
+17.8%
2021+56.3%$3.76 → $5.88
+56.3%
Best Year2021 · +56.3%
Worst Year2026 · -15.2%
Positive Years4 / 6
Avg Annual Return+15.0%
6Y Total Return+93.8%
6Y CAGR~+11.7% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in AAVVF?
If you invested $1,000 in AAVVF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,215
Total Return+21.5%
CAGR~+2.0% / yr
Profit+$215
Based on Jun 8, 2016 · $6.00Split & 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.（AAVVF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $7.29。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
AAVVF 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。
AAVVF 历史股价FMP 日线复权 OHLCV