ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.435	0.470	0.435	0.445	3.115	59,495
2022-01-05	0.420	0.430	0.405	0.410	2.870	96,467
2022-01-04	0.420	0.420	0.385	0.395	2.765	53,909
2021-12-31	0.400	0.410	0.380	0.380	2.660	25,537
2021-12-30	0.420	0.420	0.405	0.405	2.835	29,200
2021-12-29	0.420	0.430	0.410	0.410	2.870	43,833
2021-12-23	0.420	0.420	0.410	0.410	2.870	9,965
2021-12-22	0.400	0.410	0.390	0.390	2.730	39,669
2021-12-21	0.370	0.410	0.370	0.410	2.870	21,124
2021-12-20	0.350	0.395	0.340	0.370	2.590	364,320
2021-12-17	0.400	0.400	0.340	0.340	2.380	247,519
2021-12-16	0.400	0.410	0.400	0.400	2.800	41,901
2021-12-15	0.420	0.420	0.390	0.400	2.800	13,100
2021-12-14	0.420	0.420	0.420	0.420	2.940	4,532
2021-12-13	0.420	0.420	0.420	0.420	2.940	8,140
2021-12-10	0.420	0.420	0.420	0.420	2.940	1,500
2021-12-09	0.450	0.450	0.400	0.440	3.080	33,002
2021-12-08	0.460	0.460	0.450	0.450	3.150	4,705
2021-12-07	0.440	0.450	0.430	0.450	3.150	9,501
2021-12-06	0.430	0.440	0.430	0.440	3.080	19,575
2021-12-03	0.420	0.420	0.420	0.420	2.940	500
2021-12-02	0.440	0.440	0.440	0.440	3.080	5,555
2021-12-01	0.430	0.440	0.420	0.440	3.080	16,522
2021-11-30	0.445	0.450	0.440	0.450	3.150	73,025
2021-11-29	0.450	0.480	0.450	0.460	3.220	23,500
2021-11-26	0.450	0.450	0.445	0.445	3.115	85,676
2021-11-25	0.470	0.470	0.445	0.445	3.115	154,427
2021-11-24	0.475	0.475	0.470	0.470	3.290	48,000
2021-11-23	0.480	0.480	0.470	0.480	3.360	20,762
2021-11-22	0.470	0.480	0.460	0.460	3.220	75,026
2021-11-19	0.510	0.510	0.430	0.480	3.360	206,872
2021-11-18	0.500	0.500	0.485	0.485	3.395	2,100
2021-11-17	0.470	0.520	0.450	0.470	3.290	110,332
2021-11-16	0.500	0.520	0.490	0.510	3.570	246,265
2021-11-15	0.490	0.500	0.460	0.500	3.500	58,706
2021-11-12	0.530	0.540	0.490	0.490	3.430	33,946
2021-11-11	0.480	0.550	0.480	0.530	3.710	23,831
2021-11-10	0.490	0.550	0.490	0.500	3.500	200,303
2021-11-09	0.485	0.490	0.460	0.485	3.395	14,300
2021-11-08	0.445	0.460	0.445	0.460	3.220	7,044
2021-11-05	0.435	0.485	0.435	0.475	3.325	15,200
2021-11-03	0.475	0.490	0.450	0.490	3.430	17,502
2021-11-02	0.475	0.490	0.470	0.470	3.290	3,439
2021-11-01	0.490	0.490	0.485	0.485	3.395	31,461
2021-10-29	0.500	0.500	0.470	0.490	3.430	21,030
2021-10-28	0.480	0.480	0.470	0.470	3.290	32,088
2021-10-27	0.490	0.490	0.490	0.490	3.430	843
2021-10-22	0.495	0.495	0.485	0.485	3.395	2,754
2021-10-21	0.480	0.490	0.480	0.480	3.360	9,653
2021-10-19	0.500	0.500	0.500	0.500	3.500	29,099
2021-10-18	0.490	0.500	0.465	0.500	3.500	11,424
2021-10-15	0.470	0.500	0.470	0.500	3.500	102,200
2021-10-14	0.445	0.480	0.440	0.480	3.360	16,848

← NewerPage 21 of 21 · 1,253 trading days

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.