ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.680	0.680	0.610	0.640	4.480	198,562
2022-09-22	0.690	0.840	0.670	0.700	4.900	877,957
2022-09-21	0.650	0.680	0.650	0.680	4.760	213,000
2022-09-20	0.640	0.640	0.630	0.640	4.480	104,255
2022-09-19	0.640	0.660	0.620	0.660	4.620	104,946
2022-09-16	0.680	0.680	0.640	0.650	4.550	42,200
2022-09-15	0.680	0.680	0.670	0.670	4.690	7,715
2022-09-14	0.660	0.690	0.660	0.680	4.760	79,200
2022-09-13	0.690	0.690	0.670	0.670	4.690	29,000
2022-09-12	0.710	0.720	0.690	0.690	4.830	63,794
2022-09-09	0.680	0.690	0.670	0.680	4.760	48,041
2022-09-08	0.640	0.680	0.640	0.680	4.760	66,437
2022-09-07	0.590	0.610	0.590	0.610	4.270	21,987
2022-09-06	0.630	0.630	0.600	0.610	4.270	18,242
2022-09-02	0.630	0.630	0.620	0.620	4.340	21,569
2022-09-01	0.650	0.650	0.610	0.620	4.340	74,199
2022-08-31	0.690	0.690	0.660	0.660	4.620	61,807
2022-08-30	0.660	0.670	0.660	0.670	4.690	50,517
2022-08-29	0.700	0.700	0.680	0.680	4.760	25,302
2022-08-26	0.680	0.700	0.650	0.670	4.690	143,955
2022-08-25	0.670	0.680	0.670	0.680	4.760	21,934
2022-08-24	0.680	0.690	0.680	0.680	4.760	39,620
2022-08-23	0.680	0.690	0.660	0.690	4.830	16,354
2022-08-22	0.670	0.670	0.650	0.660	4.620	12,993
2022-08-19	0.690	0.690	0.690	0.690	4.830	6,500
2022-08-18	0.690	0.700	0.690	0.700	4.900	47,710
2022-08-17	0.710	0.710	0.640	0.680	4.760	22,384
2022-08-16	0.700	0.720	0.690	0.690	4.830	312,525
2022-08-15	0.700	0.710	0.700	0.710	4.970	121,359
2022-08-12	0.710	0.710	0.700	0.710	4.970	93,782
2022-08-11	0.670	0.710	0.670	0.700	4.900	208,882
2022-08-10	0.670	0.670	0.650	0.650	4.550	5,500
2022-08-09	0.670	0.680	0.650	0.650	4.550	37,396
2022-08-08	0.670	0.670	0.660	0.660	4.620	25,919
2022-08-05	0.670	0.670	0.640	0.670	4.690	79,750
2022-08-04	0.680	0.680	0.660	0.660	4.620	36,000
2022-08-03	0.710	0.710	0.670	0.680	4.760	66,509
2022-08-02	0.700	0.720	0.700	0.700	4.900	315,471
2022-07-29	0.690	0.710	0.680	0.700	4.900	210,651
2022-07-28	0.640	0.700	0.630	0.690	4.830	315,283
2022-07-27	0.630	0.630	0.630	0.630	4.410	165,400
2022-07-26	0.620	0.640	0.620	0.640	4.480	179,331
2022-07-25	0.610	0.620	0.600	0.620	4.340	60,444
2022-07-22	0.590	0.620	0.590	0.610	4.270	167,225
2022-07-21	0.630	0.630	0.580	0.590	4.130	200,485
2022-07-20	0.630	0.650	0.600	0.620	4.340	179,600
2022-07-19	0.620	0.620	0.580	0.620	4.340	128,436
2022-07-18	0.610	0.660	0.600	0.630	4.410	314,622
2022-07-15	0.560	0.630	0.560	0.600	4.200	159,500
2022-07-14	0.580	0.580	0.495	0.560	3.920	194,496
2022-07-13	0.600	0.600	0.540	0.570	3.990	46,736
2022-07-12	0.560	0.560	0.540	0.550	3.850	26,501
2022-07-11	0.590	0.590	0.550	0.560	3.920	48,500
2022-07-08	0.590	0.590	0.590	0.590	4.130	5,475
2022-07-07	0.570	0.620	0.570	0.570	3.990	107,797
2022-07-06	0.590	0.600	0.540	0.580	4.060	176,300
2022-07-05	0.660	0.670	0.590	0.610	4.270	138,622
2022-07-04	0.570	0.710	0.560	0.660	4.620	508,702
2022-06-30	0.510	0.520	0.470	0.500	3.500	408,092
2022-06-29	0.590	0.590	0.540	0.550	3.850	322,683

← NewerPage 18 of 21 · 1,253 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.