ACT Energy Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.390	6.730	6.350	6.680	6.680	37,700
2026-04-23	6.230	6.420	6.210	6.420	6.420	19,300
2026-04-22	6.160	6.280	6.130	6.240	6.240	62,100
2026-04-21	6.110	6.220	6.080	6.150	6.150	25,400
2026-04-20	6.100	6.180	6.020	6.060	6.060	19,900
2026-04-17	6.150	6.150	5.800	6.000	6.000	56,000
2026-04-16	6.220	6.420	6.220	6.260	6.260	28,200
2026-04-15	6.250	6.380	6.080	6.220	6.220	89,100
2026-04-14	6.580	6.580	6.240	6.340	6.340	86,600
2026-04-13	6.550	6.750	6.450	6.620	6.620	80,300
2026-04-10	6.500	6.600	6.390	6.500	6.500	41,300
2026-04-09	6.620	6.720	6.420	6.520	6.520	40,100
2026-04-08	6.650	6.660	6.520	6.650	6.650	30,500
2026-04-07	6.850	7.010	6.750	6.870	6.870	78,000
2026-04-06	6.930	6.960	6.700	6.790	6.790	52,300
2026-04-02	6.890	7.040	6.800	6.880	6.880	66,600
2026-04-01	6.960	7.050	6.730	6.750	6.750	98,800
2026-03-31	6.970	7.250	6.950	7.100	7.100	130,000
2026-03-30	7.720	7.720	6.900	6.980	6.980	111,100
2026-03-27	6.890	7.300	6.840	7.150	7.150	153,600
2026-03-26	7.200	7.200	6.740	6.820	6.820	325,800
2026-03-25	7.700	7.700	6.760	7.120	7.120	280,100
2026-03-24	7.570	7.740	7.550	7.700	7.700	45,500
2026-03-23	7.520	7.710	7.440	7.570	7.570	121,400
2026-03-20	7.500	7.530	7.280	7.530	7.530	45,500
2026-03-19	7.420	7.630	7.340	7.470	7.470	189,500
2026-03-18	7.500	7.500	7.360	7.450	7.450	47,100
2026-03-17	7.490	7.500	7.460	7.480	7.480	91,800
2026-03-16	7.300	7.500	7.300	7.390	7.390	150,600
2026-03-13	7.250	7.390	7.250	7.300	7.300	247,600
2026-03-12	7.000	7.240	6.980	7.240	7.240	129,700
2026-03-11	6.770	7.000	6.770	6.940	6.940	157,300
2026-03-10	6.740	6.920	6.510	6.800	6.800	150,922
2026-03-09	6.550	6.750	6.500	6.670	6.670	201,553
2026-03-06	6.640	6.640	6.500	6.560	6.560	42,600
2026-03-05	6.580	6.680	6.500	6.600	6.600	54,900
2026-03-04	6.630	6.690	6.510	6.580	6.580	156,500
2026-03-03	6.650	6.750	6.520	6.690	6.690	88,600
2026-03-02	6.500	6.630	6.500	6.580	6.580	61,100
2026-02-27	6.460	6.490	6.390	6.400	6.400	56,800
2026-02-26	6.350	6.500	6.340	6.450	6.450	142,800
2026-02-25	6.350	6.350	6.300	6.330	6.330	103,700
2026-02-24	6.290	6.350	6.290	6.330	6.330	29,300
2026-02-23	6.350	6.350	6.280	6.340	6.340	26,200
2026-02-20	6.380	6.400	6.290	6.350	6.350	35,600
2026-02-19	6.200	6.450	6.150	6.400	6.400	54,800
2026-02-18	6.150	6.280	6.090	6.210	6.210	74,000
2026-02-17	6.260	6.260	6.000	6.160	6.160	39,400
2026-02-13	6.100	6.370	5.950	6.170	6.170	43,800
2026-02-12	6.250	6.270	6.000	6.090	6.090	25,700
2026-02-11	6.090	6.220	6.090	6.210	6.210	21,800
2026-02-10	5.900	5.950	5.890	5.940	5.940	42,300
2026-02-09	5.900	5.900	5.850	5.890	5.890	41,700
2026-02-06	5.880	5.900	5.740	5.900	5.900	110,100
2026-02-05	5.900	5.900	5.510	5.700	5.700	44,600
2026-02-04	5.750	5.900	5.750	5.900	5.900	15,900
2026-02-03	5.750	5.770	5.660	5.770	5.770	9,400
2026-02-02	5.650	5.760	5.640	5.680	5.680	10,800
2026-01-30	5.780	5.890	5.720	5.790	5.790	48,300
2026-01-29	5.640	5.800	5.640	5.780	5.780	17,700

← NewerPage 3 of 21 · 1,251 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.