Energy Absolute PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.22	2.30	2.18	2.30	2.30	2.68%	45,356,597
Nov 3, 2026	2.44	2.46	2.24	2.24	2.24	-7.44%	80,637,014
Nov 2, 2026	2.48	2.50	2.42	2.42	2.42	-2.42%	12,013,448
Oct 30, 2026	2.44	2.50	2.42	2.48	2.48	1.64%	28,061,305
Oct 29, 2026	2.46	2.48	2.42	2.44	2.44	-0.81%	19,254,807
Oct 28, 2026	2.48	2.50	2.46	2.46	2.46	-	21,355,845
Oct 27, 2026	2.46	2.50	2.44	2.46	2.46	-	27,110,870
Oct 26, 2026	2.48	2.52	2.42	2.46	2.46	-0.81%	39,658,380
Oct 22, 2026	2.52	2.52	2.48	2.48	2.48	-1.59%	16,444,227
Oct 21, 2026	2.54	2.54	2.48	2.52	2.52	-	36,951,974
Oct 20, 2026	2.56	2.58	2.52	2.52	2.52	-0.79%	21,647,727
Oct 19, 2026	2.60	2.62	2.54	2.54	2.54	-2.31%	59,823,623
Oct 15, 2026	2.70	2.70	2.60	2.60	2.60	-3.70%	47,777,783
Oct 14, 2026	2.70	2.72	2.68	2.70	2.70	0.75%	13,324,567
Oct 12, 2026	2.72	2.72	2.68	2.68	2.68	-0.74%	5,104,270
Oct 9, 2026	2.72	2.74	2.68	2.70	2.70	-0.74%	11,552,826
Oct 8, 2026	2.70	2.76	2.70	2.72	2.72	0.74%	35,199,825
Oct 7, 2026	2.70	2.72	2.68	2.70	2.70	-	12,883,322
Oct 6, 2026	2.70	2.72	2.70	2.70	2.70	-	7,024,714
Oct 5, 2026	2.70	2.72	2.68	2.70	2.70	-	16,228,843
Oct 2, 2026	2.70	2.70	2.68	2.70	2.70	0.75%	15,605,492
Oct 1, 2026	2.70	2.72	2.66	2.68	2.68	-	29,063,210
Sep 30, 2026	2.74	2.76	2.68	2.68	2.68	-2.19%	41,869,690
Sep 29, 2026	2.76	2.78	2.74	2.74	2.74	-0.72%	14,540,715
Sep 28, 2026	2.80	2.82	2.72	2.76	2.76	-2.13%	52,697,473
Sep 25, 2026	2.82	2.84	2.80	2.82	2.82	0.71%	26,367,711
Sep 24, 2026	2.86	2.88	2.80	2.80	2.80	-2.10%	47,896,796
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