Energy Absolute PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.52	2.60	2.40	2.50	2.50	-6.02%	82,818,220
Mar 2, 2026	2.88	2.90	2.64	2.66	2.66	-11.92%	123,775,300
Feb 27, 2026	2.94	3.10	2.94	3.02	3.02	3.42%	98,148,110
Feb 26, 2026	3.06	3.08	2.92	2.92	2.92	-3.95%	59,699,810
Feb 25, 2026	3.10	3.12	3.04	3.04	3.04	-0.65%	48,375,130
Feb 24, 2026	3.08	3.10	3.02	3.06	3.06	-	40,613,760
Feb 23, 2026	3.16	3.20	3.04	3.06	3.06	-3.16%	76,233,430
Feb 20, 2026	3.34	3.34	3.16	3.16	3.16	-4.82%	118,799,700
Feb 19, 2026	3.28	3.42	3.26	3.32	3.32	1.84%	152,537,900
Feb 18, 2026	3.28	3.32	3.24	3.26	3.26	-	103,635,300
Feb 17, 2026	3.22	3.26	3.10	3.26	3.26	1.24%	101,798,600
Feb 16, 2026	3.22	3.28	3.18	3.22	3.22	-	91,378,760
Feb 13, 2026	3.28	3.32	3.18	3.22	3.22	-1.83%	88,805,820
Feb 12, 2026	3.20	3.34	3.18	3.28	3.28	2.50%	182,837,200
Feb 11, 2026	3.06	3.26	3.04	3.20	3.20	3.90%	212,749,900
Feb 10, 2026	2.88	3.10	2.86	3.08	3.08	7.69%	181,304,500
Feb 9, 2026	2.84	2.88	2.78	2.86	2.86	4.38%	65,452,810
Feb 6, 2026	2.74	2.82	2.72	2.74	2.74	-	26,713,590
Feb 5, 2026	2.74	2.76	2.72	2.74	2.74	-	19,853,250
Feb 4, 2026	2.74	2.78	2.70	2.74	2.74	-	25,907,002
Feb 3, 2026	2.74	2.78	2.74	2.74	2.74	-	21,460,290
Feb 2, 2026	2.72	2.78	2.72	2.74	2.74	-	8,677,222
Jan 30, 2026	2.72	2.78	2.70	2.74	2.74	-	15,250,110
Jan 29, 2026	2.72	2.74	2.70	2.74	2.74	0.74%	9,435,433
Jan 28, 2026	2.74	2.76	2.70	2.72	2.72	-0.73%	13,441,350
Jan 27, 2026	2.72	2.76	2.72	2.74	2.74	0.74%	20,075,160
Jan 26, 2026	2.78	2.78	2.70	2.72	2.72	-1.45%	18,947,340
Jan 23, 2026	2.88	2.88	2.74	2.76	2.76	-3.50%	48,451,570
Jan 22, 2026	2.90	2.94	2.86	2.86	2.86	-1.38%	51,053,340
Jan 21, 2026	2.86	2.94	2.86	2.90	2.90	-	59,009,980
Jan 20, 2026	2.84	2.92	2.82	2.90	2.90	2.11%	69,474,650
Jan 19, 2026	2.82	2.88	2.80	2.84	2.84	-	38,199,419
Jan 16, 2026	2.70	2.88	2.70	2.84	2.84	4.41%	117,338,200
Jan 15, 2026	2.64	2.72	2.62	2.72	2.72	3.03%	21,419,530
Jan 14, 2026	2.64	2.68	2.64	2.64	2.64	-	12,650,700
Jan 13, 2026	2.64	2.68	2.62	2.64	2.64	0.76%	13,577,808
Jan 12, 2026	2.70	2.70	2.62	2.62	2.62	-2.24%	14,522,600
Jan 9, 2026	2.72	2.74	2.68	2.68	2.68	-1.47%	10,687,644
Jan 8, 2026	2.78	2.80	2.68	2.72	2.72	-3.55%	26,945,830
Jan 7, 2026	2.70	2.82	2.70	2.82	2.82	4.44%	31,988,170
Jan 6, 2026	2.70	2.76	2.68	2.70	2.70	-	10,832,781
Jan 5, 2026	2.72	2.72	2.66	2.70	2.70	-	20,867,550
Dec 30, 2025	2.72	2.74	2.70	2.70	2.70	-0.74%	12,841,680
Dec 29, 2025	2.76	2.80	2.72	2.72	2.72	-1.45%	15,204,470
Dec 26, 2025	2.78	2.82	2.76	2.76	2.76	-1.43%	24,025,930
Dec 25, 2025	2.84	2.86	2.76	2.80	2.80	2.19%	49,135,870
Dec 24, 2025	2.80	2.82	2.72	2.74	2.74	-0.72%	31,238,150
Dec 23, 2025	2.80	2.82	2.76	2.76	2.76	-1.43%	17,958,060
Dec 22, 2025	2.82	2.82	2.76	2.80	2.80	0.72%	23,174,900
Dec 19, 2025	2.76	2.80	2.74	2.78	2.78	1.46%	12,178,980