Energy Absolute PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.88	2.98	2.86	2.96	-	3.50%	78,238,009
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
Dec 18, 2025	2.82	2.84	2.74	2.74	2.74	-2.84%	22,836,590
Dec 17, 2025	2.82	2.90	2.80	2.82	2.82	-	43,449,090
Dec 16, 2025	2.84	2.84	2.76	2.82	2.82	-0.70%	31,164,598
Dec 15, 2025	2.66	2.88	2.64	2.84	2.84	6.77%	62,328,450
Dec 12, 2025	2.64	2.70	2.64	2.66	2.66	-0.75%	16,457,490
Dec 11, 2025	2.68	2.72	2.64	2.68	2.68	0.75%	26,770,440
Dec 9, 2025	2.62	2.68	2.62	2.66	2.66	1.53%	17,502,560
Dec 8, 2025	2.62	2.68	2.60	2.62	2.62	0.77%	20,785,500
Dec 4, 2025	2.64	2.66	2.60	2.60	2.60	-0.76%	9,912,267
Dec 3, 2025	2.62	2.66	2.60	2.62	2.62	-	15,389,800
Dec 2, 2025	2.64	2.66	2.56	2.62	2.62	-	25,315,300
Dec 1, 2025	2.72	2.78	2.56	2.62	2.62	-2.96%	70,972,510
Nov 28, 2025	2.68	2.72	2.68	2.70	2.70	1.50%	13,608,700
Nov 27, 2025	2.66	2.72	2.64	2.66	2.66	0.76%	18,413,886
Nov 26, 2025	2.72	2.74	2.64	2.64	2.64	-2.22%	17,596,260