ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.920	0.930	0.910	0.910	6.370	64,016
2024-05-27	0.960	0.960	0.930	0.930	6.510	26,000
2024-05-24	0.940	0.960	0.910	0.920	6.440	100,188
2024-05-23	0.950	0.950	0.930	0.940	6.580	47,367
2024-05-22	0.960	0.960	0.940	0.940	6.580	22,241
2024-05-21	0.940	0.980	0.940	0.960	6.720	88,331
2024-05-17	0.940	0.960	0.940	0.960	6.720	195,045
2024-05-16	0.910	0.930	0.910	0.920	6.440	17,048,706
2024-05-15	0.920	0.920	0.900	0.910	6.370	167,373
2024-05-14	0.850	0.920	0.850	0.920	6.440	58,081
2024-05-13	0.840	0.860	0.840	0.860	6.020	139,500
2024-05-10	0.890	0.890	0.860	0.870	6.090	58,344
2024-05-09	0.860	0.860	0.860	0.860	6.020	12,600
2024-05-08	0.850	0.860	0.840	0.860	6.020	74,014
2024-05-07	0.850	0.880	0.850	0.850	5.950	68,500
2024-05-06	0.870	0.870	0.850	0.860	6.020	46,169
2024-05-03	0.880	0.890	0.830	0.870	6.090	198,035
2024-05-02	0.880	0.900	0.860	0.890	6.230	51,166
2024-05-01	0.890	0.890	0.850	0.870	6.090	50,400
2024-04-30	0.900	0.900	0.870	0.880	6.160	88,400
2024-04-29	0.900	0.900	0.890	0.890	6.230	9,101
2024-04-26	0.900	0.910	0.880	0.880	6.160	104,103
2024-04-25	0.890	0.890	0.880	0.890	6.230	24,700
2024-04-24	0.880	0.890	0.850	0.890	6.230	74,484
2024-04-23	0.870	0.880	0.870	0.880	6.160	70,503
2024-04-22	0.870	0.880	0.860	0.880	6.160	3,520
2024-04-19	0.860	0.880	0.860	0.870	6.090	218,825
2024-04-18	0.890	0.890	0.860	0.860	6.020	15,664
2024-04-17	0.870	0.870	0.850	0.850	5.950	55,000
2024-04-16	0.890	0.890	0.860	0.880	6.160	170,660
2024-04-15	0.930	0.930	0.890	0.890	6.230	260,530
2024-04-12	0.900	0.970	0.900	0.930	6.510	250,259
2024-04-11	0.920	0.930	0.910	0.910	6.370	4,165,950
2024-04-10	0.900	0.925	0.900	0.920	6.440	73,308
2024-04-09	0.930	0.950	0.910	0.910	6.370	344,800
2024-04-08	0.910	0.930	0.910	0.920	6.440	282,064
2024-04-05	0.900	0.910	0.900	0.910	6.370	297,560
2024-04-04	0.900	0.920	0.900	0.910	6.370	1,038,079
2024-04-03	0.880	0.900	0.880	0.890	6.230	140,670
2024-04-02	0.880	0.890	0.880	0.890	6.230	50,000
2024-04-01	0.880	0.880	0.870	0.880	6.160	11,104
2024-03-28	0.900	0.900	0.850	0.890	6.230	349,710
2024-03-27	0.860	0.900	0.840	0.900	6.300	468,406
2024-03-26	0.880	0.880	0.860	0.870	6.090	43,750
2024-03-25	0.850	0.890	0.850	0.880	6.160	169,408
2024-03-22	0.860	0.860	0.850	0.860	6.020	49,500
2024-03-21	0.870	0.870	0.850	0.860	6.020	47,710
2024-03-20	0.870	0.880	0.860	0.870	6.090	23,324
2024-03-19	0.870	0.890	0.870	0.870	6.090	127,862
2024-03-18	0.880	0.880	0.870	0.870	6.090	256,900
2024-03-15	0.880	0.890	0.870	0.890	6.230	36,995
2024-03-14	0.900	0.900	0.880	0.890	6.230	53,282
2024-03-13	0.870	0.900	0.870	0.890	6.230	49,420
2024-03-12	0.880	0.890	0.880	0.880	6.160	33,500
2024-03-11	0.860	0.900	0.830	0.860	6.020	131,503
2024-03-08	0.890	0.910	0.880	0.890	6.230	489,356
2024-03-07	0.890	0.890	0.890	0.890	6.230	33,800
2024-03-06	0.870	0.880	0.860	0.870	6.090	63,500
2024-03-05	0.890	0.900	0.890	0.900	6.300	64,500
2024-03-04	0.890	0.900	0.890	0.900	6.300	47,725

← NewerPage 11 of 21 · 1,252 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.