ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.920	1.000	0.920	0.970	6.790	299,016
2023-03-15	1.010	1.010	0.920	0.950	6.650	451,253
2023-03-14	1.060	1.090	1.010	1.010	7.070	498,149
2023-03-13	1.080	1.090	1.040	1.080	7.560	121,803
2023-03-10	1.180	1.180	1.090	1.090	7.630	334,874
2023-03-09	1.130	1.210	1.130	1.180	8.260	243,226
2023-03-08	1.160	1.180	1.130	1.170	8.190	336,880
2023-03-07	1.200	1.200	1.140	1.160	8.120	407,059
2023-03-06	1.230	1.230	1.180	1.200	8.400	440,657
2023-03-03	1.220	1.250	1.210	1.230	8.610	832,242
2023-03-02	1.210	1.220	1.160	1.200	8.400	645,248
2023-03-01	1.140	1.210	1.140	1.180	8.260	804,413
2023-02-28	1.130	1.150	1.130	1.150	8.050	68,402
2023-02-27	1.100	1.140	1.100	1.130	7.910	506,727
2023-02-24	1.080	1.120	1.070	1.110	7.770	175,391
2023-02-23	1.080	1.110	1.080	1.090	7.630	721,879
2023-02-22	1.110	1.120	1.070	1.080	7.560	456,073
2023-02-21	1.150	1.150	1.100	1.110	7.770	210,600
2023-02-17	1.140	1.150	1.100	1.130	7.910	525,460
2023-02-16	1.160	1.160	1.120	1.120	7.840	411,552
2023-02-15	1.180	1.180	1.150	1.150	8.050	340,203
2023-02-14	1.160	1.200	1.150	1.170	8.190	342,208
2023-02-13	1.140	1.170	1.120	1.170	8.190	416,603
2023-02-10	1.120	1.155	1.110	1.140	7.980	136,615
2023-02-09	1.170	1.170	1.115	1.120	7.840	416,284
2023-02-08	1.180	1.200	1.160	1.160	8.120	407,764
2023-02-07	1.160	1.200	1.150	1.170	8.190	278,552
2023-02-06	1.150	1.170	1.145	1.150	8.050	347,913
2023-02-03	1.160	1.200	1.160	1.160	8.120	550,862
2023-02-02	1.230	1.230	1.130	1.180	8.260	767,452
2023-02-01	1.230	1.260	1.200	1.250	8.750	370,193
2023-01-31	1.280	1.280	1.190	1.230	8.610	819,081
2023-01-30	1.230	1.290	1.230	1.270	8.890	356,930
2023-01-27	1.250	1.310	1.250	1.300	9.100	428,894
2023-01-26	1.280	1.300	1.260	1.260	8.820	456,496
2023-01-25	1.310	1.315	1.270	1.290	9.030	321,771
2023-01-24	1.340	1.360	1.310	1.310	9.170	174,345
2023-01-23	1.330	1.370	1.330	1.370	9.590	299,187
2023-01-20	1.350	1.350	1.310	1.330	9.310	242,138
2023-01-19	1.310	1.370	1.290	1.360	9.520	356,359
2023-01-18	1.410	1.410	1.315	1.350	9.450	559,815
2023-01-17	1.340	1.370	1.320	1.370	9.590	237,399
2023-01-16	1.370	1.370	1.310	1.320	9.240	481,088
2023-01-13	1.440	1.460	1.370	1.400	9.800	656,938
2023-01-12	1.410	1.520	1.290	1.420	9.940	2,175,547
2023-01-11	1.250	1.435	1.250	1.390	9.730	4,881,269
2023-01-10	1.190	1.240	1.185	1.240	8.680	599,655
2023-01-09	1.140	1.205	1.140	1.190	8.330	498,463
2023-01-06	1.160	1.180	1.130	1.130	7.910	383,231
2023-01-05	1.110	1.150	1.080	1.140	7.980	411,890
2023-01-04	1.160	1.180	1.085	1.090	7.630	609,960
2023-01-03	1.260	1.260	1.130	1.180	8.260	536,712
2022-12-30	1.260	1.260	1.230	1.260	8.820	133,889
2022-12-29	1.230	1.260	1.210	1.250	8.750	170,010
2022-12-28	1.240	1.270	1.210	1.240	8.680	269,738
2022-12-23	1.190	1.230	1.190	1.220	8.540	498,509
2022-12-22	1.220	1.220	1.130	1.170	8.190	709,952
2022-12-21	1.130	1.210	1.130	1.200	8.400	568,809
2022-12-20	1.150	1.160	1.130	1.130	7.910	608,850
2022-12-19	1.180	1.180	1.110	1.140	7.980	632,165

← NewerPage 16 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.