ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.720	0.730	0.710	0.710	4.970	104,722
2023-12-01	0.730	0.730	0.690	0.710	4.970	478,313
2023-11-30	0.720	0.730	0.710	0.730	5.110	210,750
2023-11-29	0.720	0.720	0.710	0.710	4.970	60,500
2023-11-28	0.700	0.720	0.700	0.710	4.970	93,157
2023-11-27	0.750	0.760	0.720	0.720	5.040	8,505
2023-11-24	0.710	0.740	0.710	0.720	5.040	29,800
2023-11-23	0.740	0.740	0.720	0.720	5.040	61,350
2023-11-22	0.730	0.740	0.730	0.740	5.180	43,592
2023-11-21	0.760	0.760	0.720	0.750	5.250	319,008
2023-11-20	0.750	0.760	0.750	0.760	5.320	74,232
2023-11-17	0.740	0.770	0.740	0.750	5.250	124,794
2023-11-16	0.770	0.770	0.740	0.750	5.250	1,533,624
2023-11-15	0.770	0.780	0.770	0.770	5.390	173,216
2023-11-14	0.800	0.810	0.780	0.780	5.460	230,415
2023-11-13	0.770	0.790	0.760	0.790	5.530	113,261
2023-11-10	0.800	0.800	0.770	0.780	5.460	220,200
2023-11-09	0.800	0.815	0.800	0.800	5.600	47,504
2023-11-08	0.770	0.820	0.770	0.800	5.600	569,706
2023-11-07	0.800	0.810	0.770	0.780	5.460	235,247
2023-11-06	0.810	0.830	0.810	0.810	5.670	74,218
2023-11-03	0.850	0.850	0.800	0.820	5.740	87,001
2023-11-02	0.810	0.840	0.810	0.830	5.810	45,917
2023-11-01	0.820	0.830	0.810	0.820	5.740	58,000
2023-10-31	0.830	0.840	0.820	0.820	5.740	111,964
2023-10-30	0.800	0.820	0.800	0.820	5.740	55,615
2023-10-27	0.820	0.840	0.805	0.810	5.670	192,800
2023-10-26	0.820	0.830	0.820	0.830	5.810	146,219
2023-10-25	0.830	0.840	0.820	0.830	5.810	195,000
2023-10-24	0.840	0.850	0.830	0.840	5.880	152,266
2023-10-23	0.830	0.830	0.830	0.830	5.810	100,523
2023-10-20	0.830	0.860	0.830	0.850	5.950	274,373
2023-10-19	0.850	0.870	0.840	0.850	5.950	299,520
2023-10-18	0.840	0.870	0.840	0.850	5.950	306,424
2023-10-17	0.820	0.860	0.820	0.860	6.020	191,801
2023-10-16	0.850	0.850	0.800	0.820	5.740	211,876
2023-10-13	0.840	0.860	0.840	0.850	5.950	143,583
2023-10-12	0.860	0.860	0.820	0.830	5.810	104,465
2023-10-11	0.850	0.850	0.830	0.850	5.950	228,533
2023-10-10	0.830	0.880	0.830	0.850	5.950	231,202
2023-10-06	0.810	0.850	0.790	0.850	5.950	351,243
2023-10-05	0.840	0.840	0.810	0.820	5.740	282,580
2023-10-04	0.860	0.870	0.840	0.850	5.950	556,594
2023-10-03	0.860	0.880	0.840	0.860	6.020	139,728
2023-10-02	0.880	0.880	0.845	0.860	6.020	313,627
2023-09-29	0.900	0.940	0.880	0.880	6.160	405,973
2023-09-28	0.890	0.920	0.880	0.920	6.440	198,450
2023-09-27	0.920	0.930	0.880	0.920	6.440	1,174,300
2023-09-26	0.930	0.930	0.900	0.910	6.370	207,363
2023-09-25	0.880	0.960	0.880	0.960	6.720	207,582
2023-09-22	0.900	0.920	0.900	0.910	6.370	649,407
2023-09-21	0.920	0.930	0.900	0.900	6.300	408,550
2023-09-20	0.940	0.940	0.930	0.930	6.510	168,394
2023-09-19	0.950	0.960	0.930	0.940	6.580	212,690
2023-09-18	0.950	0.950	0.920	0.940	6.580	106,300
2023-09-15	0.940	0.950	0.930	0.940	6.580	219,581
2023-09-14	0.900	0.940	0.900	0.940	6.580	222,291
2023-09-13	0.900	0.920	0.900	0.900	6.300	390,036
2023-09-12	0.900	0.930	0.890	0.890	6.230	299,870
2023-09-11	0.920	0.940	0.900	0.900	6.300	177,059

← NewerPage 13 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.