ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.090	6.100	6.050	6.070	6.070	61,200
2026-07-20	6.190	6.200	5.970	6.070	6.070	38,900
2026-07-17	6.000	6.200	5.910	6.200	6.200	38,600
2026-07-16	5.920	6.240	5.920	6.000	6.000	36,700
2026-07-15	6.070	6.200	5.990	6.030	6.030	135,000
2026-07-14	6.270	6.390	6.160	6.200	6.200	24,600
2026-07-13	6.010	6.300	5.940	6.240	6.240	45,300
2026-07-10	6.150	6.150	5.920	6.000	6.000	20,300
2026-07-09	6.300	6.300	5.940	6.050	6.050	36,300
2026-07-08	6.480	6.480	6.090	6.300	6.300	94,500
2026-07-07	5.850	6.030	5.820	6.000	6.000	45,300
2026-07-06	5.940	6.070	5.800	5.830	5.830	49,900
2026-07-03	6.110	6.110	5.940	5.960	5.960	7,300
2026-07-02	5.800	6.170	5.800	6.060	6.060	50,800
2026-06-30	5.990	6.180	5.890	5.950	5.950	33,300
2026-06-29	5.790	5.990	5.790	5.870	5.870	12,200
2026-06-26	5.910	6.340	5.800	5.860	5.860	25,900
2026-06-25	5.880	6.020	5.830	5.950	5.950	51,700
2026-06-24	6.080	6.090	5.780	5.780	5.780	98,100
2026-06-23	6.180	6.270	6.080	6.100	6.100	82,700
2026-06-22	6.200	6.200	6.110	6.170	6.170	16,300
2026-06-19	6.150	6.300	6.150	6.200	6.200	35,300
2026-06-18	6.180	6.190	6.030	6.170	6.170	71,700
2026-06-17	6.240	6.340	6.120	6.180	6.180	85,700
2026-06-16	6.400	6.400	6.150	6.230	6.230	92,600
2026-06-15	6.420	6.430	6.300	6.400	6.400	92,900
2026-06-12	6.890	6.890	6.560	6.650	6.650	78,700
2026-06-11	6.750	6.820	6.430	6.700	6.700	115,000
2026-06-10	6.770	7.060	6.700	6.870	6.870	44,400
2026-06-09	6.990	7.000	6.560	6.770	6.770	101,900
2026-06-08	6.740	7.060	6.740	6.890	6.890	61,900
2026-06-05	7.040	7.280	6.500	6.760	6.760	76,400
2026-06-04	7.180	7.240	7.060	7.150	7.150	83,300
2026-06-03	7.200	7.280	7.000	7.080	7.080	119,600
2026-06-02	7.190	7.450	7.190	7.250	7.250	181,500
2026-06-01	6.930	7.380	6.930	7.170	7.170	170,600
2026-05-29	6.710	6.910	6.700	6.800	6.800	91,400
2026-05-28	6.770	6.820	6.600	6.660	6.660	229,000
2026-05-27	6.790	6.950	6.580	6.650	6.650	103,800
2026-05-26	6.850	6.960	6.780	6.820	6.820	306,200
2026-05-25	6.930	6.930	6.610	6.810	6.810	386,900
2026-05-22	7.210	7.250	6.930	6.990	6.990	257,700
2026-05-21	7.440	7.440	7.160	7.180	7.180	80,800
2026-05-20	7.450	7.480	7.270	7.300	7.300	208,500
2026-05-19	6.900	7.630	6.900	7.380	7.380	443,200
2026-05-15	6.670	6.740	6.620	6.670	6.670	48,200
2026-05-14	6.610	6.740	6.550	6.690	6.690	158,100
2026-05-13	6.630	6.730	6.530	6.540	6.540	197,300
2026-05-12	6.550	6.690	6.460	6.610	6.610	198,600
2026-05-11	6.250	6.630	6.250	6.540	6.540	362,000
2026-05-08	6.250	6.380	6.150	6.210	6.210	171,200
2026-05-07	6.250	6.330	6.110	6.300	6.300	23,900
2026-05-06	6.490	6.490	6.250	6.320	6.320	78,200
2026-05-05	6.730	6.730	6.530	6.650	6.650	407,500
2026-05-04	6.720	6.780	6.550	6.610	6.610	54,700
2026-05-01	6.690	6.750	6.530	6.720	6.720	81,900
2026-04-30	6.620	6.790	6.490	6.790	6.790	73,500
2026-04-29	6.650	6.770	6.600	6.740	6.740	71,600
2026-04-28	6.700	6.740	6.590	6.590	6.590	59,200
2026-04-27	6.680	6.800	6.520	6.670	6.670	50,800

← NewerPage 2 of 3 · 125 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.