ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.930	0.940	0.920	0.920	6.440	459,846
2023-09-07	0.920	0.920	0.890	0.900	6.300	11,772,080
2023-09-06	0.940	0.940	0.910	0.930	6.510	158,414
2023-09-05	0.930	0.950	0.910	0.920	6.440	218,810
2023-09-01	0.890	0.940	0.890	0.910	6.370	2,627,159
2023-08-31	0.900	0.900	0.880	0.880	6.160	570,500
2023-08-30	0.900	0.910	0.900	0.900	6.300	451,700
2023-08-29	0.860	0.900	0.860	0.900	6.300	179,205
2023-08-28	0.860	0.900	0.860	0.890	6.230	154,400
2023-08-25	0.870	0.890	0.870	0.880	6.160	70,877
2023-08-24	0.880	0.890	0.870	0.870	6.090	128,261
2023-08-23	0.880	0.900	0.880	0.900	6.300	162,694
2023-08-22	0.860	0.890	0.860	0.880	6.160	417,930
2023-08-21	0.830	0.880	0.820	0.880	6.160	467,904
2023-08-18	0.840	0.850	0.830	0.830	5.810	206,250
2023-08-17	0.850	0.870	0.840	0.850	5.950	144,900
2023-08-16	0.850	0.870	0.850	0.850	5.950	81,520
2023-08-15	0.870	0.870	0.850	0.850	5.950	428,953
2023-08-14	0.900	0.900	0.860	0.860	6.020	144,984
2023-08-11	0.920	0.920	0.880	0.890	6.230	328,563
2023-08-10	0.890	0.930	0.890	0.930	6.510	332,758
2023-08-09	0.880	0.910	0.860	0.890	6.230	277,280
2023-08-08	0.890	0.910	0.870	0.870	6.090	437,068
2023-08-04	0.880	0.940	0.880	0.920	6.440	1,335,638
2023-08-03	0.900	0.910	0.870	0.870	6.090	361,126
2023-08-02	0.900	0.900	0.870	0.880	6.160	166,588
2023-08-01	0.890	0.910	0.880	0.900	6.300	175,548
2023-07-31	0.850	0.900	0.850	0.880	6.160	496,182
2023-07-28	0.820	0.860	0.800	0.850	5.950	452,908
2023-07-27	0.840	0.840	0.810	0.820	5.740	302,015
2023-07-26	0.830	0.840	0.820	0.820	5.740	434,751
2023-07-25	0.840	0.850	0.830	0.840	5.880	239,143
2023-07-24	0.840	0.850	0.840	0.840	5.880	300,915
2023-07-21	0.840	0.850	0.840	0.850	5.950	99,000
2023-07-20	0.850	0.850	0.840	0.840	5.880	203,000
2023-07-19	0.830	0.870	0.830	0.840	5.880	73,700
2023-07-18	0.830	0.870	0.830	0.860	6.020	298,440
2023-07-17	0.830	0.840	0.820	0.830	5.810	129,529
2023-07-14	0.850	0.860	0.830	0.850	5.950	287,648
2023-07-13	0.760	0.830	0.760	0.820	5.740	468,682
2023-07-12	0.730	0.770	0.730	0.750	5.250	820,446
2023-07-11	0.670	0.720	0.670	0.690	4.830	308,518
2023-07-10	0.640	0.680	0.640	0.680	4.760	158,638
2023-07-07	0.640	0.670	0.630	0.650	4.550	186,964
2023-07-06	0.630	0.630	0.620	0.630	4.410	44,968
2023-07-05	0.630	0.660	0.620	0.660	4.620	179,940
2023-07-04	0.600	0.640	0.600	0.640	4.480	56,048
2023-06-30	0.620	0.620	0.610	0.620	4.340	139,837
2023-06-29	0.580	0.630	0.580	0.620	4.340	245,542
2023-06-28	0.580	0.590	0.560	0.590	4.130	159,792
2023-06-27	0.580	0.590	0.570	0.590	4.130	71,089
2023-06-26	0.590	0.600	0.570	0.570	3.990	153,095
2023-06-23	0.580	0.610	0.570	0.600	4.200	217,092
2023-06-22	0.600	0.610	0.590	0.600	4.200	52,312
2023-06-21	0.600	0.620	0.600	0.610	4.270	326,493
2023-06-20	0.630	0.630	0.590	0.610	4.270	94,047
2023-06-19	0.610	0.630	0.600	0.630	4.410	286,440
2023-06-16	0.630	0.660	0.630	0.640	4.480	200,350
2023-06-15	0.620	0.655	0.570	0.640	4.480	507,335
2023-06-14	0.640	0.640	0.600	0.620	4.340	39,436

← NewerPage 14 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.