ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.600	0.640	0.580	0.630	4.410	170,090
2023-06-12	0.670	0.670	0.620	0.630	4.410	149,778
2023-06-09	0.650	0.670	0.650	0.660	4.620	240,865
2023-06-08	0.690	0.700	0.660	0.660	4.620	517,392
2023-06-07	0.720	0.730	0.710	0.710	4.970	469,224
2023-06-06	0.700	0.740	0.700	0.740	5.180	67,040
2023-06-05	0.750	0.760	0.720	0.730	5.110	217,684
2023-06-02	0.710	0.720	0.690	0.720	5.040	86,500
2023-06-01	0.690	0.705	0.690	0.690	4.830	18,375
2023-05-31	0.710	0.710	0.670	0.680	4.760	372,909
2023-05-30	0.720	0.720	0.680	0.710	4.970	310,673
2023-05-29	0.740	0.740	0.720	0.725	5.075	13,000
2023-05-26	0.740	0.750	0.720	0.740	5.180	120,507
2023-05-25	0.750	0.760	0.710	0.730	5.110	235,102
2023-05-24	0.750	0.780	0.750	0.780	5.460	240,403
2023-05-23	0.750	0.770	0.740	0.760	5.320	88,308
2023-05-19	0.770	0.770	0.730	0.750	5.250	70,144
2023-05-18	0.760	0.775	0.730	0.750	5.250	147,367
2023-05-17	0.720	0.760	0.720	0.760	5.320	496,200
2023-05-16	0.720	0.725	0.700	0.700	4.900	510,889
2023-05-15	0.700	0.740	0.700	0.710	4.970	322,733
2023-05-12	0.760	0.770	0.670	0.710	4.970	1,613,010
2023-05-11	0.840	0.840	0.770	0.800	5.600	200,770
2023-05-10	0.830	0.830	0.800	0.820	5.740	141,623
2023-05-09	0.830	0.840	0.810	0.840	5.880	172,029
2023-05-08	0.850	0.860	0.820	0.840	5.880	250,489
2023-05-05	0.840	0.850	0.830	0.830	5.810	101,847
2023-05-04	0.850	0.850	0.800	0.820	5.740	615,849
2023-05-03	0.870	0.870	0.810	0.810	5.670	426,981
2023-05-02	0.920	0.920	0.830	0.850	5.950	307,285
2023-05-01	0.940	0.940	0.890	0.900	6.300	274,965
2023-04-28	0.940	0.950	0.930	0.930	6.510	155,105
2023-04-27	0.950	0.990	0.935	0.940	6.580	62,123
2023-04-26	0.920	0.960	0.920	0.920	6.440	200,174
2023-04-25	0.990	0.990	0.940	0.940	6.580	100,530
2023-04-24	0.960	1.010	0.940	0.970	6.790	429,268
2023-04-21	0.920	0.990	0.920	0.970	6.790	229,217
2023-04-20	0.900	0.930	0.900	0.910	6.370	568,625
2023-04-19	0.960	0.960	0.920	0.930	6.510	1,219,232
2023-04-18	0.960	1.000	0.940	0.960	6.720	970,500
2023-04-17	1.010	1.010	0.950	0.970	6.790	319,457
2023-04-14	1.020	1.020	0.980	1.010	7.070	230,661
2023-04-13	0.990	1.040	0.970	1.020	7.140	197,762
2023-04-12	1.050	1.060	1.000	1.000	7.000	173,260
2023-04-11	1.030	1.050	1.010	1.020	7.140	287,599
2023-04-10	1.030	1.030	1.000	1.010	7.070	158,425
2023-04-05	1.010	1.070	1.010	1.010	7.070	69,197
2023-04-04	1.060	1.080	1.010	1.040	7.280	87,632
2023-04-03	1.050	1.070	1.020	1.060	7.420	194,445
2023-03-31	1.000	1.020	0.980	0.990	6.930	633,300
2023-03-30	1.000	1.005	0.975	0.980	6.860	205,830
2023-03-29	1.010	1.030	0.980	0.990	6.930	178,943
2023-03-28	1.000	1.020	0.990	1.020	7.140	176,919
2023-03-27	0.960	1.020	0.960	0.980	6.860	685,064
2023-03-24	0.980	0.980	0.950	0.960	6.720	111,201
2023-03-23	1.040	1.040	0.980	0.990	6.930	1,643,584
2023-03-22	1.030	1.050	0.980	1.000	7.000	250,887
2023-03-21	0.960	1.030	0.960	0.980	6.860	291,927
2023-03-20	0.950	0.960	0.930	0.960	6.720	173,806
2023-03-17	1.000	1.000	0.970	0.970	6.790	223,650

← NewerPage 15 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.