Energy Absolute PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	3.22	3.22	3.04	3.04	3.04	-3.80%	157,483,200
Jun 12, 2026	3.18	3.24	3.16	3.16	3.16	0.64%	99,964,280
Jun 11, 2026	3.10	3.22	3.10	3.14	3.14	1.29%	86,667,340
Jun 10, 2026	3.22	3.24	3.10	3.10	3.10	-3.73%	133,819,000
Jun 9, 2026	3.24	3.28	3.20	3.22	3.22	0.63%	111,902,318
Jun 8, 2026	3.32	3.34	3.18	3.20	3.20	-5.33%	241,351,780
Jun 5, 2026	3.52	3.62	3.38	3.38	3.38	-2.31%	320,275,675
Jun 4, 2026	3.46	3.62	3.44	3.46	3.46	-1.70%	274,323,200
Jun 2, 2026	3.46	3.58	3.40	3.52	3.52	3.53%	394,461,100
May 29, 2026	3.44	3.48	3.32	3.40	3.40	-0.58%	267,898,700
May 28, 2026	3.60	3.62	3.40	3.42	3.42	-3.39%	304,142,800
May 27, 2026	3.32	3.64	3.26	3.54	3.54	9.26%	635,377,200
May 26, 2026	3.18	3.30	3.18	3.24	3.24	0.62%	175,878,500
May 25, 2026	3.28	3.34	3.16	3.22	3.22	-1.23%	323,346,500
May 22, 2026	2.92	3.30	2.90	3.26	3.26	10.88%	487,737,100
May 21, 2026	2.82	2.98	2.78	2.94	2.94	5.00%	256,250,400
May 20, 2026	2.80	2.84	2.76	2.80	2.80	0.72%	73,957,050
May 19, 2026	2.80	2.88	2.74	2.78	2.78	-2.11%	135,412,300
May 18, 2026	2.68	2.92	2.66	2.84	2.84	6.77%	264,694,500
May 15, 2026	2.72	2.72	2.64	2.66	2.66	0.76%	56,178,610
May 14, 2026	2.64	2.64	2.60	2.64	2.64	0.76%	14,936,270
May 13, 2026	2.62	2.66	2.62	2.62	2.62	0.77%	13,702,210
May 12, 2026	2.64	2.68	2.60	2.60	2.60	-1.52%	28,670,910
May 11, 2026	2.66	2.70	2.64	2.64	2.64	-0.75%	13,491,680
May 8, 2026	2.70	2.72	2.66	2.66	2.66	-1.48%	15,080,570
May 7, 2026	2.72	2.74	2.68	2.70	2.70	-	30,529,370
May 6, 2026	2.66	2.72	2.66	2.70	2.70	1.50%	28,889,590
May 5, 2026	2.64	2.68	2.62	2.66	2.66	0.76%	18,593,750
Apr 30, 2026	2.66	2.66	2.62	2.64	2.64	-0.75%	17,762,170
Apr 29, 2026	2.64	2.68	2.62	2.66	2.66	1.53%	36,521,570
Apr 28, 2026	2.70	2.72	2.62	2.62	2.62	-2.24%	80,307,530
Apr 27, 2026	2.70	2.86	2.68	2.68	2.68	-	167,516,800
Apr 24, 2026	2.66	2.68	2.64	2.68	2.68	0.75%	13,973,240
Apr 23, 2026	2.72	2.72	2.64	2.66	2.66	-2.92%	30,157,560
Apr 22, 2026	2.66	2.80	2.66	2.74	2.74	3.79%	89,050,870
Apr 21, 2026	2.68	2.70	2.64	2.64	2.64	-0.75%	14,381,700
Apr 20, 2026	2.70	2.70	2.66	2.66	2.66	-0.75%	12,069,850
Apr 17, 2026	2.70	2.70	2.64	2.68	2.68	-	19,600,770
Apr 16, 2026	2.68	2.72	2.66	2.68	2.68	0.75%	24,249,130
Apr 10, 2026	2.64	2.68	2.64	2.66	2.66	1.53%	19,075,510
Apr 9, 2026	2.68	2.70	2.62	2.62	2.62	-2.24%	23,843,200
Apr 8, 2026	2.76	2.76	2.68	2.68	2.68	-	52,559,030
Apr 7, 2026	2.68	2.74	2.66	2.68	2.68	0.75%	29,378,460
Apr 3, 2026	2.74	2.76	2.66	2.66	2.66	-2.21%	37,996,050
Apr 2, 2026	2.80	2.82	2.72	2.72	2.72	-4.90%	55,772,900
Apr 1, 2026	2.72	2.88	2.68	2.86	2.86	5.15%	117,932,900
Mar 31, 2026	2.70	2.74	2.64	2.72	2.72	1.49%	64,564,040
Mar 30, 2026	2.56	2.68	2.56	2.68	2.68	3.88%	58,165,610
Mar 27, 2026	2.60	2.64	2.56	2.58	2.58	-0.77%	35,908,050
Mar 26, 2026	2.66	2.66	2.56	2.60	2.60	-2.26%	47,245,020