Odessa Capital Ltd. (TSXV:ALFA.UN)
Canada · Delayed Price · Currency is CAD 1.380
+0.020 (1.47%)
Feb 20, 2026, 12:03 PM EST
Odessa Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 7.94% | 320 |
| Feb 18, 2026 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | 8.62% | 800 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -7.20% | 40,384 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.25 | 1.25 | 1.25 | -7.41% | 12,528 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,735 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 218 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 607 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 800 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 700 |
| Feb 4, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -3.57% | 1,600 |
| Feb 3, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 6.06% | 1,232 |
| Feb 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 150 |
| Jan 30, 2026 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | -5.04% | 1,144 |
| Jan 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 300 |
| Jan 28, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | -0.71% | 1,305 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | 3.70% | 2,220 |
| Jan 26, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 2,803 |
| Jan 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.71% | 305 |
| Jan 22, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 3.70% | 2,505 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 412 |
| Jan 20, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 527 |
| Jan 19, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 418 |
| Jan 16, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 792 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | 4,112 |
| Jan 14, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 530 |
| Jan 13, 2026 | 1.39 | 1.40 | 1.29 | 1.30 | 1.30 | -6.47% | 2,312 |
| Jan 12, 2026 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 2.96% | 305 |
| Jan 9, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 3.05% | 7,357 |
| Jan 8, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 1,670 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 1,773 |
| Jan 6, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 3,735 |
| Jan 5, 2026 | 1.25 | 1.30 | 1.22 | 1.30 | 1.30 | -1.52% | 6,196 |
| Jan 2, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | -0.75% | 510 |
| Dec 31, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | 1,466 |
| Dec 30, 2025 | 1.26 | 1.32 | 1.22 | 1.32 | 1.32 | 2.33% | 1,538 |
| Dec 29, 2025 | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | -3.73% | 2,189 |
| Dec 23, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 6.35% | 300 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 396 |
| Dec 18, 2025 | 1.32 | 1.40 | 1.22 | 1.27 | 1.27 | -5.22% | 6,590 |
| Dec 17, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 700 |
| Dec 15, 2025 | 1.22 | 1.34 | 1.22 | 1.34 | 1.34 | -0.74% | 1,295 |
| Dec 12, 2025 | 1.20 | 1.35 | 1.20 | 1.35 | 1.35 | -1.46% | 2,236 |
| Dec 10, 2025 | 1.18 | 1.37 | 1.17 | 1.37 | 1.37 | 10.48% | 10,420 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 7.83% | 1,814 |
| Dec 8, 2025 | 1.25 | 1.28 | 1.15 | 1.15 | 1.15 | -13.53% | 4,007 |
| Dec 5, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | -0.75% | 223 |
| Dec 4, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 700 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 12.50% | 350 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -8.40% | 1,643 |
| Nov 28, 2025 | 1.20 | 1.32 | 1.20 | 1.31 | 1.31 | -5.76% | 3,589 |