ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.870	0.900	0.870	0.880	6.160	137,937
2024-02-29	0.860	0.870	0.860	0.870	6.090	70,510
2024-02-28	0.850	0.860	0.850	0.850	5.950	43,000
2024-02-27	0.860	0.870	0.830	0.860	6.020	53,870
2024-02-26	0.850	0.880	0.850	0.860	6.020	65,055
2024-02-23	0.900	0.900	0.850	0.880	6.160	136,735
2024-02-22	0.880	0.900	0.880	0.890	6.230	58,000
2024-02-21	0.870	0.900	0.870	0.890	6.230	161,750
2024-02-20	0.880	0.890	0.870	0.890	6.230	39,330
2024-02-16	0.880	0.900	0.880	0.880	6.160	116,200
2024-02-15	0.880	0.900	0.880	0.900	6.300	68,328
2024-02-14	0.890	0.890	0.870	0.880	6.160	215,750
2024-02-13	0.900	0.900	0.870	0.880	6.160	156,400
2024-02-12	0.900	0.900	0.880	0.900	6.300	143,702
2024-02-09	0.910	0.910	0.900	0.900	6.300	66,900
2024-02-08	0.900	0.910	0.900	0.900	6.300	284,893
2024-02-07	0.860	0.900	0.860	0.890	6.230	37,568
2024-02-06	0.880	0.900	0.850	0.880	6.160	221,043
2024-02-05	0.870	0.900	0.840	0.900	6.300	174,099
2024-02-02	0.890	0.910	0.880	0.880	6.160	150,996
2024-02-01	0.910	0.940	0.870	0.870	6.090	224,899
2024-01-31	0.890	0.930	0.890	0.930	6.510	317,202
2024-01-30	0.940	0.940	0.880	0.910	6.370	328,616
2024-01-29	0.900	0.940	0.890	0.940	6.580	271,346
2024-01-26	0.900	0.920	0.900	0.920	6.440	733,111
2024-01-25	0.880	0.900	0.880	0.890	6.230	265,094
2024-01-24	0.820	0.860	0.820	0.850	5.950	371,355
2024-01-23	0.820	0.860	0.820	0.830	5.810	253,541
2024-01-22	0.770	0.840	0.750	0.820	5.740	330,554
2024-01-19	0.760	0.760	0.740	0.760	5.320	166,000
2024-01-18	0.740	0.760	0.730	0.760	5.320	120,175
2024-01-17	0.760	0.760	0.740	0.750	5.250	183,702
2024-01-16	0.760	0.770	0.740	0.750	5.250	261,425
2024-01-15	0.740	0.770	0.740	0.760	5.320	57,662
2024-01-12	0.730	0.760	0.730	0.740	5.180	106,400
2024-01-11	0.740	0.760	0.710	0.720	5.040	202,870
2024-01-10	0.790	0.790	0.740	0.760	5.320	172,715
2024-01-09	0.740	0.790	0.740	0.770	5.390	33,500
2024-01-08	0.730	0.800	0.730	0.740	5.180	95,433
2024-01-05	0.720	0.750	0.720	0.730	5.110	49,779
2024-01-04	0.720	0.725	0.710	0.720	5.040	21,312
2024-01-03	0.710	0.720	0.710	0.710	4.970	51,500
2024-01-02	0.680	0.710	0.680	0.700	4.900	28,529
2023-12-29	0.720	0.720	0.700	0.700	4.900	15,000
2023-12-28	0.710	0.720	0.710	0.720	5.040	89,350
2023-12-27	0.700	0.720	0.700	0.720	5.040	45,846
2023-12-22	0.740	0.740	0.720	0.720	5.040	25,572
2023-12-21	0.720	0.730	0.710	0.720	5.040	81,325
2023-12-20	0.750	0.750	0.710	0.710	4.970	74,502
2023-12-19	0.720	0.740	0.710	0.740	5.180	141,615
2023-12-18	0.730	0.740	0.710	0.720	5.040	88,143
2023-12-15	0.730	0.740	0.720	0.720	5.040	10,461
2023-12-14	0.710	0.760	0.700	0.750	5.250	263,858
2023-12-13	0.700	0.730	0.700	0.730	5.110	49,000
2023-12-12	0.730	0.730	0.690	0.710	4.970	489,345
2023-12-11	0.730	0.730	0.710	0.730	5.110	322,220
2023-12-08	0.730	0.740	0.720	0.730	5.110	120,087
2023-12-07	0.720	0.720	0.690	0.710	4.970	246,019
2023-12-06	0.710	0.720	0.710	0.710	4.970	165,700
2023-12-05	0.710	0.730	0.710	0.710	4.970	142,500

← NewerPage 12 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.