ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.590	0.590	0.590	0.590	4.130	190,300
2022-06-27	0.630	0.640	0.560	0.590	4.130	142,826
2022-06-24	0.630	0.630	0.590	0.590	4.130	251,322
2022-06-23	0.710	0.710	0.600	0.600	4.200	244,410
2022-06-22	0.660	0.700	0.660	0.690	4.830	199,083
2022-06-21	0.700	0.700	0.690	0.690	4.830	125,792
2022-06-20	0.640	0.670	0.630	0.670	4.690	99,000
2022-06-17	0.640	0.660	0.610	0.630	4.410	42,617
2022-06-16	0.670	0.670	0.610	0.630	4.410	284,080
2022-06-15	0.690	0.690	0.620	0.650	4.550	327,105
2022-06-14	0.730	0.730	0.660	0.680	4.760	86,992
2022-06-13	0.720	0.720	0.650	0.700	4.900	235,325
2022-06-10	0.740	0.750	0.730	0.740	5.180	252,787
2022-06-09	0.760	0.760	0.730	0.750	5.250	107,072
2022-06-08	0.780	0.780	0.740	0.760	5.320	270,869
2022-06-07	0.770	0.780	0.750	0.770	5.390	90,410
2022-06-06	0.780	0.790	0.760	0.760	5.320	645,564
2022-06-03	0.750	0.750	0.730	0.750	5.250	145,300
2022-06-02	0.750	0.750	0.730	0.750	5.250	244,895
2022-06-01	0.750	0.750	0.720	0.730	5.110	87,501
2022-05-31	0.770	0.780	0.730	0.750	5.250	168,770
2022-05-30	0.750	0.760	0.740	0.760	5.320	103,821
2022-05-27	0.750	0.750	0.700	0.750	5.250	199,003
2022-05-26	0.740	0.750	0.740	0.750	5.250	2,555
2022-05-25	0.740	0.740	0.740	0.740	5.180	4,000
2022-05-24	0.750	0.750	0.750	0.750	5.250	77,275
2022-05-20	0.770	0.770	0.750	0.750	5.250	43,598
2022-05-19	0.740	0.780	0.740	0.780	5.460	46,783
2022-05-18	0.770	0.770	0.730	0.750	5.250	152,345
2022-05-17	0.730	0.800	0.730	0.790	5.530	612,797
2022-05-16	0.700	0.730	0.700	0.730	5.110	113,758
2022-05-13	0.660	0.720	0.660	0.710	4.970	144,300
2022-05-12	0.660	0.670	0.650	0.670	4.690	67,133
2022-05-11	0.640	0.680	0.640	0.680	4.760	160,328
2022-05-10	0.660	0.690	0.630	0.630	4.410	118,900
2022-05-09	0.700	0.700	0.630	0.660	4.620	181,717
2022-05-06	0.720	0.740	0.700	0.730	5.110	210,520
2022-05-05	0.730	0.740	0.700	0.740	5.180	241,050
2022-05-04	0.720	0.720	0.700	0.710	4.970	504,313
2022-05-03	0.670	0.700	0.660	0.700	4.900	88,100
2022-05-02	0.690	0.690	0.660	0.660	4.620	541,746
2022-04-29	0.720	0.720	0.690	0.690	4.830	137,225
2022-04-28	0.710	0.710	0.690	0.700	4.900	352,749
2022-04-27	0.700	0.730	0.690	0.710	4.970	159,204
2022-04-26	0.730	0.730	0.680	0.690	4.830	316,511
2022-04-25	0.780	0.780	0.710	0.720	5.040	557,587
2022-04-22	0.770	0.820	0.760	0.820	5.740	204,151
2022-04-21	0.810	0.820	0.770	0.790	5.530	354,952
2022-04-20	0.840	0.840	0.760	0.840	5.880	199,668
2022-04-19	0.880	0.880	0.820	0.820	5.740	71,527
2022-04-18	0.770	0.990	0.750	0.870	6.090	617,632
2022-04-14	0.780	0.790	0.770	0.780	5.460	125,581
2022-04-13	0.750	0.790	0.750	0.780	5.460	95,900
2022-04-12	0.750	0.770	0.750	0.750	5.250	100,250
2022-04-11	0.770	0.770	0.740	0.750	5.250	51,768
2022-04-08	0.730	0.750	0.730	0.750	5.250	20,551
2022-04-07	0.740	0.750	0.740	0.750	5.250	10,550
2022-04-06	0.750	0.750	0.730	0.730	5.110	23,565
2022-04-05	0.720	0.750	0.720	0.730	5.110	361,457
2022-04-04	0.790	0.810	0.790	0.800	5.600	69,680

← NewerPage 19 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.