ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.180	1.180	1.110	1.140	7.980	632,165
2022-12-16	1.140	1.200	1.140	1.180	8.260	664,998
2022-12-15	1.220	1.220	1.180	1.220	8.540	668,114
2022-12-14	1.190	1.220	1.120	1.220	8.540	1,663,701
2022-12-13	1.170	1.200	1.150	1.190	8.330	509,456
2022-12-12	1.130	1.180	1.120	1.150	8.050	594,320
2022-12-09	1.160	1.180	1.120	1.140	7.980	463,937
2022-12-08	1.190	1.210	1.130	1.160	8.120	434,946
2022-12-07	1.200	1.230	1.120	1.180	8.260	331,513
2022-12-06	1.300	1.330	1.170	1.180	8.260	1,235,047
2022-12-05	1.330	1.370	1.270	1.290	9.030	1,534,963
2022-12-02	1.230	1.310	1.230	1.310	9.170	690,695
2022-12-01	1.240	1.250	1.210	1.240	8.680	286,157
2022-11-30	1.220	1.250	1.200	1.230	8.610	588,087
2022-11-29	1.150	1.250	1.130	1.210	8.470	1,596,688
2022-11-28	1.130	1.160	1.110	1.120	7.840	354,725
2022-11-25	1.200	1.200	1.160	1.160	8.120	213,206
2022-11-24	1.190	1.190	1.160	1.180	8.260	167,958
2022-11-23	1.140	1.220	1.140	1.180	8.260	711,621
2022-11-22	1.150	1.200	1.120	1.150	8.050	807,041
2022-11-21	1.240	1.240	1.080	1.130	7.910	1,233,930
2022-11-18	1.340	1.350	1.190	1.210	8.470	1,398,474
2022-11-17	1.260	1.360	1.240	1.330	9.310	505,263
2022-11-16	1.360	1.360	1.250	1.270	8.890	584,491
2022-11-15	1.200	1.410	1.195	1.340	9.380	1,639,569
2022-11-14	1.220	1.240	1.140	1.140	7.980	870,141
2022-11-11	1.130	1.240	1.130	1.230	8.610	1,036,070
2022-11-10	1.050	1.130	1.040	1.130	7.910	645,335
2022-11-09	1.140	1.140	0.990	1.000	7.000	900,526
2022-11-08	1.150	1.170	1.120	1.150	8.050	262,336
2022-11-07	1.100	1.160	1.100	1.140	7.980	637,929
2022-11-04	1.130	1.130	1.070	1.100	7.700	361,994
2022-11-03	1.100	1.130	1.030	1.100	7.700	915,208
2022-11-02	1.170	1.180	1.060	1.090	7.630	1,597,209
2022-11-01	1.060	1.140	1.020	1.060	7.420	843,404
2022-10-31	0.930	1.010	0.900	1.010	7.070	676,595
2022-10-28	0.910	0.920	0.840	0.920	6.440	794,821
2022-10-27	0.880	0.950	0.880	0.890	6.230	4,534,742
2022-10-26	0.860	0.890	0.850	0.860	6.020	566,710
2022-10-25	0.800	0.850	0.800	0.850	5.950	438,068
2022-10-24	0.790	0.800	0.770	0.800	5.600	816,028
2022-10-21	0.750	0.800	0.750	0.790	5.530	377,066
2022-10-20	0.740	0.760	0.730	0.740	5.180	472,123
2022-10-19	0.750	0.770	0.700	0.720	5.040	822,807
2022-10-18	0.730	0.750	0.720	0.740	5.180	77,069
2022-10-17	0.700	0.730	0.700	0.720	5.040	139,300
2022-10-14	0.690	0.730	0.680	0.700	4.900	83,550
2022-10-13	0.680	0.710	0.680	0.700	4.900	121,665
2022-10-12	0.690	0.690	0.680	0.680	4.760	73,500
2022-10-11	0.710	0.710	0.690	0.690	4.830	158,081
2022-10-07	0.740	0.750	0.720	0.720	5.040	58,019
2022-10-06	0.730	0.740	0.730	0.740	5.180	40,176
2022-10-05	0.710	0.750	0.700	0.750	5.250	271,608
2022-10-04	0.720	0.730	0.700	0.710	4.970	160,705
2022-10-03	0.700	0.720	0.700	0.720	5.040	142,683
2022-09-30	0.700	0.700	0.680	0.680	4.760	83,330
2022-09-29	0.720	0.720	0.680	0.690	4.830	77,605
2022-09-28	0.680	0.700	0.680	0.700	4.900	1,378,600
2022-09-27	0.680	0.690	0.640	0.680	4.760	271,920
2022-09-26	0.650	0.650	0.610	0.630	4.410	123,056

← NewerPage 17 of 21 · 1,249 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.