ACT Energy Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	6.200	6.260	6.200	6.200	6.200	24,700
2024-08-21	6.120	6.220	6.100	6.220	6.220	34,900
2024-08-20	6.220	6.270	6.120	6.180	6.180	33,400
2024-08-19	6.250	6.280	6.200	6.240	6.240	17,700
2024-08-16	6.280	6.280	6.180	6.250	6.250	16,800
2024-08-15	6.500	6.550	6.340	6.340	6.340	20,600
2024-08-14	6.250	6.400	5.950	6.390	6.390	847,900
2024-08-13	6.150	6.550	5.980	6.550	6.550	79,900
2024-08-12	6.060	6.250	5.980	6.150	6.150	678,700
2024-08-09	6.050	6.090	5.900	6.090	6.090	24,100
2024-08-08	6.190	6.200	5.800	6.100	6.100	75,300
2024-08-07	6.170	6.220	5.900	6.150	6.150	47,000
2024-08-06	6.180	6.180	6.100	6.140	6.140	9,400
2024-08-02	6.280	6.280	6.010	6.240	6.240	11,600
2024-08-01	6.450	6.450	6.200	6.400	6.400	15,100
2024-07-31	6.430	6.500	6.340	6.400	6.400	47,600
2024-07-30	6.450	6.540	6.200	6.440	6.440	23,500
2024-07-29	6.550	6.570	5.990	6.470	6.470	381,900
2024-07-26	6.600	6.650	6.420	6.420	6.420	11,000
2024-07-25	6.500	6.600	6.400	6.600	6.600	15,100
2024-07-24	6.560	6.600	6.520	6.530	6.530	62,700
2024-07-23	6.830	6.830	6.520	6.530	6.530	16,400
2024-07-22	6.610	6.850	6.410	6.850	6.850	8,100
2024-07-19	6.890	6.900	6.580	6.700	6.700	364,000
2024-07-18	6.850	6.850	6.760	6.800	6.800	13,800
2024-07-17	6.800	6.870	6.800	6.850	6.850	47,300
2024-07-16	6.760	6.820	6.710	6.820	6.820	72,700
2024-07-15	6.740	6.780	6.610	6.780	6.780	5,300
2024-07-12	6.500	6.840	6.500	6.740	6.740	10,600
2024-07-11	6.890	6.890	6.510	6.800	6.800	17,202
2024-07-10	6.880	6.900	6.760	6.800	6.800	28,600
2024-07-09	6.900	6.900	6.700	6.700	6.700	5,700
2024-07-08	6.300	6.840	6.300	6.450	6.450	22,200
2024-07-05	6.200	6.450	6.200	6.300	6.300	10,615
2024-07-04	0.890	0.900	0.880	0.900	6.300	283,250
2024-07-03	0.870	0.890	0.870	0.890	6.230	12,000
2024-07-02	0.890	0.900	0.880	0.880	6.160	67,400
2024-06-28	0.910	0.910	0.880	0.890	6.230	377,400
2024-06-27	0.890	0.910	0.890	0.900	6.300	109,511
2024-06-26	0.890	0.910	0.890	0.900	6.300	391,372
2024-06-25	0.890	0.900	0.890	0.900	6.300	129,707
2024-06-24	0.880	0.900	0.880	0.900	6.300	33,053
2024-06-21	0.880	0.880	0.850	0.880	6.160	269,504
2024-06-20	0.890	0.890	0.880	0.890	6.230	12,948
2024-06-19	0.890	0.890	0.890	0.890	6.230	32,132
2024-06-18	0.890	0.890	0.870	0.880	6.160	154,702
2024-06-17	0.890	0.900	0.870	0.870	6.090	43,305
2024-06-14	0.900	0.900	0.890	0.900	6.300	232,241
2024-06-13	0.890	0.900	0.890	0.890	6.230	344,500
2024-06-12	0.910	0.910	0.890	0.900	6.300	26,860
2024-06-11	0.900	0.910	0.880	0.900	6.300	89,180
2024-06-10	0.900	0.900	0.860	0.890	6.230	1,283,969
2024-06-07	0.900	0.910	0.900	0.900	6.300	31,273
2024-06-06	0.900	0.910	0.880	0.890	6.230	197,000
2024-06-05	0.890	0.900	0.870	0.900	6.300	854,107
2024-06-04	0.900	0.900	0.890	0.890	6.230	328,651
2024-06-03	0.930	0.930	0.900	0.900	6.300	343,049
2024-05-31	0.920	0.950	0.920	0.920	6.440	64,813
2024-05-30	0.910	0.960	0.910	0.920	6.440	61,737
2024-05-29	0.920	0.930	0.900	0.930	6.510	154,261

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.