Energy Absolute PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.84	2.88	2.84	2.86	2.86	0.70%	33,881,571
Sep 22, 2026	2.90	2.90	2.82	2.84	2.84	-1.39%	54,330,214
Sep 21, 2026	2.88	2.92	2.86	2.88	2.88	-	39,463,954
Sep 18, 2026	2.88	2.90	2.86	2.88	2.88	-	16,810,430
Sep 17, 2026	2.86	2.94	2.86	2.88	2.88	0.70%	48,174,998
Sep 16, 2026	2.90	2.92	2.86	2.86	2.86	-0.69%	30,198,954
Sep 15, 2026	2.98	2.98	2.88	2.88	2.88	-2.70%	51,728,219
Sep 14, 2026	2.94	3.08	2.94	2.96	2.96	-	175,072,267
Sep 11, 2026	2.90	2.98	2.90	2.96	2.96	2.07%	54,554,580
Sep 10, 2026	2.94	2.94	2.90	2.90	2.90	-0.68%	39,054,390
Sep 9, 2026	2.90	2.96	2.88	2.92	2.92	1.39%	66,483,325
Sep 8, 2026	2.94	2.94	2.88	2.88	2.88	-1.37%	34,532,607
Sep 7, 2026	2.92	2.96	2.90	2.92	2.92	1.39%	46,555,976
Sep 4, 2026	2.86	2.90	2.86	2.88	2.88	0.70%	15,893,321
Sep 3, 2026	2.88	2.90	2.84	2.86	2.86	-	14,710,070
Sep 2, 2026	2.88	2.90	2.84	2.86	2.86	-	40,567,070
Sep 1, 2026	2.90	2.92	2.86	2.86	2.86	-0.69%	18,051,618
Aug 31, 2026	2.88	2.92	2.88	2.88	2.88	-0.69%	17,928,776
Aug 28, 2026	2.88	2.90	2.86	2.90	2.90	-	12,249,367
Aug 27, 2026	2.92	2.94	2.88	2.90	2.90	-0.68%	19,990,445
Aug 26, 2026	2.88	2.96	2.88	2.92	2.92	1.39%	31,146,530
Aug 25, 2026	2.90	2.92	2.88	2.88	2.88	-0.69%	7,546,107
Aug 24, 2026	2.90	2.92	2.86	2.90	2.90	-	19,364,395
Aug 21, 2026	2.92	2.94	2.90	2.90	2.90	-0.68%	21,032,300
Aug 20, 2026	2.94	2.96	2.92	2.92	2.92	-0.68%	18,774,100
Aug 19, 2026	2.96	3.02	2.92	2.94	2.94	-0.68%	53,667,200
Aug 18, 2026	2.92	3.00	2.92	2.96	2.96	1.37%	27,977,330
Aug 17, 2026	2.90	2.96	2.86	2.92	2.92	1.39%	45,068,570
Aug 14, 2026	2.86	2.92	2.86	2.88	2.88	-2.04%	48,062,650
Aug 13, 2026	2.96	2.98	2.92	2.94	2.94	0.68%	23,100,000
Aug 11, 2026	3.00	3.02	2.92	2.92	2.92	-2.67%	51,148,800
Aug 10, 2026	3.06	3.06	3.00	3.00	3.00	-1.96%	44,997,118
Aug 7, 2026	2.88	3.14	2.86	3.06	3.06	6.25%	158,798,300
Aug 6, 2026	2.90	2.90	2.86	2.88	2.88	-0.69%	15,975,470
Aug 5, 2026	2.94	2.94	2.88	2.90	2.90	-0.68%	30,213,498
Aug 4, 2026	2.96	2.98	2.92	2.92	2.92	-0.68%	20,087,282
Aug 3, 2026	2.94	2.96	2.92	2.94	2.94	0.68%	25,280,372
Jul 31, 2026	2.92	2.96	2.90	2.92	2.92	0.69%	26,794,549
Jul 30, 2026	2.92	2.92	2.84	2.90	2.90	-0.68%	61,602,371
Jul 27, 2026	2.98	3.00	2.92	2.92	2.92	-2.01%	35,357,104
Jul 24, 2026	2.98	3.00	2.96	2.98	2.98	-0.67%	34,944,303
Jul 23, 2026	3.06	3.08	2.98	3.00	3.00	-1.96%	60,743,485
Jul 22, 2026	3.14	3.18	3.04	3.06	3.06	-1.92%	110,232,183
Jul 21, 2026	3.10	3.18	3.10	3.12	3.12	0.65%	71,740,950
Jul 20, 2026	3.12	3.14	3.08	3.10	3.10	-0.64%	30,208,540
Jul 17, 2026	3.12	3.12	3.06	3.12	3.12	-0.64%	80,213,033
Jul 16, 2026	3.10	3.14	3.10	3.14	3.14	1.29%	55,793,596
Jul 15, 2026	3.18	3.20	3.08	3.10	3.10	-1.27%	98,702,276
Jul 14, 2026	3.18	3.18	3.10	3.14	3.14	-1.26%	108,671,554
Jul 13, 2026	3.04	3.20	3.00	3.18	3.18	3.92%	168,853,022