ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.800	0.800	0.780	0.790	5.530	38,250
2022-03-31	0.770	0.800	0.770	0.790	5.530	27,049
2022-03-30	0.790	0.790	0.790	0.790	5.530	10,017
2022-03-29	0.760	0.800	0.750	0.800	5.600	119,169
2022-03-28	0.760	0.760	0.750	0.760	5.320	29,657
2022-03-25	0.750	0.770	0.740	0.740	5.180	30,946
2022-03-24	0.770	0.780	0.740	0.770	5.390	61,565
2022-03-23	0.730	0.760	0.720	0.760	5.320	29,013
2022-03-22	0.740	0.750	0.720	0.720	5.040	18,224
2022-03-21	0.780	0.790	0.740	0.740	5.180	105,437
2022-03-18	0.710	0.720	0.700	0.720	5.040	75,429
2022-03-17	0.730	0.730	0.720	0.720	5.040	35,994
2022-03-16	0.730	0.730	0.700	0.730	5.110	26,190
2022-03-15	0.740	0.740	0.700	0.720	5.040	60,813
2022-03-14	0.790	0.790	0.710	0.750	5.250	160,731
2022-03-11	0.780	0.800	0.770	0.780	5.460	119,401
2022-03-10	0.820	0.820	0.750	0.750	5.250	54,824
2022-03-09	0.800	0.800	0.750	0.760	5.320	209,679
2022-03-08	0.820	0.840	0.800	0.830	5.810	162,312
2022-03-07	0.750	0.810	0.690	0.810	5.670	115,370
2022-03-04	0.800	0.820	0.710	0.710	4.970	105,262
2022-03-03	0.740	0.810	0.740	0.800	5.600	27,917
2022-03-02	0.770	0.770	0.750	0.750	5.250	54,621
2022-03-01	0.830	0.840	0.750	0.780	5.460	155,722
2022-02-28	0.740	0.830	0.720	0.800	5.600	77,583
2022-02-25	0.700	0.730	0.700	0.710	4.970	19,974
2022-02-24	0.730	0.730	0.700	0.700	4.900	16,063
2022-02-23	0.640	0.710	0.640	0.710	4.970	117,427
2022-02-22	0.640	0.670	0.630	0.630	4.410	44,119
2022-02-18	0.640	0.650	0.630	0.630	4.410	56,301
2022-02-17	0.570	0.630	0.570	0.630	4.410	223,331
2022-02-16	0.560	0.580	0.550	0.560	3.920	276,433
2022-02-15	0.560	0.560	0.510	0.520	3.640	155,069
2022-02-14	0.570	0.570	0.570	0.570	3.990	2,503
2022-02-11	0.520	0.580	0.520	0.560	3.920	265,830
2022-02-10	0.520	0.520	0.500	0.500	3.500	51,317
2022-02-09	0.510	0.520	0.510	0.520	3.640	142,902
2022-02-08	0.510	0.510	0.495	0.510	3.570	221,601
2022-02-07	0.510	0.520	0.495	0.520	3.640	94,587
2022-02-04	0.480	0.520	0.480	0.510	3.570	580,426
2022-02-03	0.475	0.475	0.465	0.465	3.255	23,630
2022-02-02	0.475	0.480	0.475	0.475	3.325	157,174
2022-02-01	0.475	0.485	0.470	0.475	3.325	390,568
2022-01-31	0.475	0.475	0.470	0.475	3.325	169,210
2022-01-28	0.465	0.475	0.445	0.460	3.220	32,825
2022-01-27	0.460	0.480	0.460	0.475	3.325	39,619
2022-01-26	0.455	0.475	0.440	0.475	3.325	17,828
2022-01-25	0.450	0.455	0.435	0.455	3.185	33,300
2022-01-24	0.450	0.455	0.450	0.450	3.150	20,521
2022-01-21	0.460	0.460	0.455	0.460	3.220	23,523
2022-01-20	0.455	0.455	0.455	0.455	3.185	3,731
2022-01-19	0.470	0.470	0.460	0.460	3.220	17,287
2022-01-18	0.480	0.480	0.470	0.470	3.290	33,025
2022-01-17	0.465	0.480	0.465	0.470	3.290	201,577
2022-01-14	0.460	0.465	0.460	0.465	3.255	14,545
2022-01-13	0.465	0.465	0.465	0.465	3.255	19,212
2022-01-12	0.465	0.465	0.450	0.460	3.220	40,137
2022-01-11	0.465	0.465	0.460	0.465	3.255	6,020
2022-01-10	0.455	0.465	0.445	0.465	3.255	4,999
2022-01-07	0.460	0.465	0.435	0.445	3.115	62,157

← NewerPage 20 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.